Italia markets close in 31 minutes
FTSE MIB
34.472,89 +12,37 (+0,04%) Dow Jones
39.374,77 -296,27 (-0,75%) Nasdaq
16.845,85 +44,31 (+0,26%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
77,58 +0,01 (+0,01%) Bitcoin EUR
62.517,15 -2.251,15 (-3,48%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:59AM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240524C00220000 | 2024-05-17 2:09PM EDT | 220.00 | 146.99 | 145.40 | 152.25 | 0.00 | - | 1 | 1 | 566.50% |
| MDB240524C00230000 | 2024-05-17 2:13PM EDT | 230.00 | 137.45 | 135.35 | 144.00 | 0.00 | - | 14 | 14 | 546.14% |
| MDB240524C00240000 | 2024-05-21 11:26AM EDT | 240.00 | 126.39 | 125.20 | 134.05 | 0.00 | - | 1 | 3 | 505.62% |
| MDB240524C00260000 | 2024-05-20 9:33AM EDT | 260.00 | 111.63 | 105.55 | 113.95 | 0.00 | - | 2 | 0 | 433.11% |
| MDB240524C00300000 | 2024-05-13 10:04AM EDT | 300.00 | 60.00 | 65.45 | 73.85 | 0.00 | - | 10 | 20 | 292.07% |
| MDB240524C00310000 | 2024-04-23 9:40AM EDT | 310.00 | 42.60 | 55.70 | 63.80 | 0.00 | - | 2 | 4 | 259.96% |
| MDB240524C00315000 | 2024-05-17 2:13PM EDT | 315.00 | 52.97 | 50.65 | 57.40 | 0.00 | - | 12 | 12 | 233.20% |
| MDB240524C00320000 | 2024-04-19 3:53PM EDT | 320.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| MDB240524C00325000 | 2024-05-17 2:12PM EDT | 325.00 | 43.31 | 40.80 | 49.10 | 0.00 | - | 1 | 2 | 212.06% |
| MDB240524C00330000 | 2024-05-22 2:42PM EDT | 330.00 | 27.55 | 35.70 | 42.30 | 0.00 | - | 30 | 20 | 183.37% |
| MDB240524C00335000 | 2024-05-17 2:18PM EDT | 335.00 | 33.52 | 30.80 | 37.25 | 0.00 | - | 7 | 7 | 166.89% |
| MDB240524C00340000 | 2024-05-22 2:38PM EDT | 340.00 | 18.53 | 25.75 | 33.85 | 0.00 | - | 1 | 2 | 158.53% |
| MDB240524C00345000 | 2024-05-23 9:35AM EDT | 345.00 | 28.00 | 20.90 | 28.00 | +5.83 | +26.30% | 1 | 9 | 136.89% |
| MDB240524C00347500 | 2024-05-22 10:38AM EDT | 347.50 | 14.00 | 18.35 | 25.55 | -0.50 | -3.45% | 1 | 5 | 127.81% |
| MDB240524C00350000 | 2024-05-23 9:30AM EDT | 350.00 | 22.00 | 16.00 | 23.25 | +10.00 | +83.33% | 2 | 32 | 120.34% |
| MDB240524C00352500 | 2024-05-22 11:01AM EDT | 352.50 | 9.90 | 13.65 | 20.30 | 0.00 | - | 16 | 22 | 109.30% |
| MDB240524C00355000 | 2024-05-23 9:40AM EDT | 355.00 | 11.45 | 13.65 | 16.55 | -2.86 | -19.99% | 3 | 31 | 105.59% |
| MDB240524C00357500 | 2024-05-23 9:37AM EDT | 357.50 | 11.50 | 11.80 | 14.30 | +4.25 | +58.62% | 10 | 43 | 99.56% |
| MDB240524C00360000 | 2024-05-23 10:38AM EDT | 360.00 | 10.33 | 9.90 | 12.15 | +2.73 | +35.92% | 22 | 128 | 93.12% |
| MDB240524C00362500 | 2024-05-23 10:38AM EDT | 362.50 | 9.05 | 8.30 | 9.40 | +2.88 | +46.68% | 55 | 36 | 84.47% |
| MDB240524C00365000 | 2024-05-23 10:41AM EDT | 365.00 | 7.48 | 7.40 | 8.05 | +2.13 | +39.81% | 1,180 | 1,212 | 84.68% |
| MDB240524C00367500 | 2024-05-23 10:17AM EDT | 367.50 | 5.40 | 5.35 | 5.95 | +1.50 | +38.46% | 11 | 84 | 74.77% |
| MDB240524C00370000 | 2024-05-23 10:38AM EDT | 370.00 | 4.50 | 4.00 | 5.05 | +1.00 | +28.57% | 73 | 265 | 72.55% |
| MDB240524C00372500 | 2024-05-23 9:53AM EDT | 372.50 | 1.50 | 2.98 | 3.45 | -1.39 | -48.10% | 8 | 109 | 66.87% |
| MDB240524C00375000 | 2024-05-23 10:41AM EDT | 375.00 | 2.60 | 1.96 | 2.59 | +0.33 | +14.54% | 75 | 440 | 63.21% |
| MDB240524C00377500 | 2024-05-23 10:11AM EDT | 377.50 | 1.55 | 1.35 | 1.93 | -0.23 | -12.92% | 43 | 107 | 61.38% |
| MDB240524C00380000 | 2024-05-23 10:41AM EDT | 380.00 | 1.32 | 0.94 | 1.44 | -0.23 | -14.84% | 247 | 493 | 60.40% |
| MDB240524C00382500 | 2024-05-23 10:25AM EDT | 382.50 | 0.65 | 0.62 | 1.01 | -0.34 | -34.34% | 32 | 83 | 58.98% |
| MDB240524C00385000 | 2024-05-23 10:39AM EDT | 385.00 | 0.65 | 0.55 | 0.77 | -0.21 | -24.42% | 127 | 308 | 60.55% |
| MDB240524C00387500 | 2024-05-23 10:11AM EDT | 387.50 | 0.40 | 0.29 | 0.59 | -0.25 | -38.46% | 12 | 142 | 59.38% |
| MDB240524C00390000 | 2024-05-23 10:27AM EDT | 390.00 | 0.40 | 0.28 | 0.45 | -0.14 | -25.93% | 25 | 394 | 61.28% |
| MDB240524C00395000 | 2024-05-23 10:27AM EDT | 395.00 | 0.22 | 0.05 | 0.33 | -0.13 | -37.14% | 51 | 282 | 61.72% |
| MDB240524C00400000 | 2024-05-23 10:23AM EDT | 400.00 | 0.18 | 0.10 | 0.32 | -0.06 | -25.00% | 39 | 519 | 70.12% |
| MDB240524C00405000 | 2024-05-22 3:01PM EDT | 405.00 | 0.15 | 0.01 | 0.25 | 0.00 | - | 29 | 169 | 71.88% |
| MDB240524C00410000 | 2024-05-23 9:41AM EDT | 410.00 | 0.05 | 0.03 | 0.28 | -0.08 | -61.54% | 5 | 801 | 80.47% |
| MDB240524C00415000 | 2024-05-22 12:46PM EDT | 415.00 | 0.05 | 0.03 | 0.28 | 0.00 | - | 6 | 124 | 87.11% |
| MDB240524C00420000 | 2024-05-23 10:12AM EDT | 420.00 | 0.06 | 0.01 | 0.11 | -0.02 | -18.18% | 50 | 117 | 82.42% |
| MDB240524C00425000 | 2024-05-22 3:34PM EDT | 425.00 | 0.15 | 0.03 | 0.27 | 0.00 | - | 2 | 132 | 99.22% |
| MDB240524C00430000 | 2024-05-22 10:17AM EDT | 430.00 | 0.05 | 0.02 | 1.04 | 0.00 | - | 1 | 94 | 128.61% |
| MDB240524C00435000 | 2024-05-17 12:31PM EDT | 435.00 | 0.22 | 0.01 | 0.35 | 0.00 | - | 5 | 54 | 114.26% |
| MDB240524C00440000 | 2024-05-21 9:30AM EDT | 440.00 | 0.32 | 0.01 | 1.13 | 0.00 | - | 12 | 109 | 144.14% |
| MDB240524C00445000 | 2024-05-20 10:03AM EDT | 445.00 | 0.09 | 0.01 | 0.73 | 0.00 | - | 2 | 62 | 140.43% |
| MDB240524C00450000 | 2024-05-22 3:56PM EDT | 450.00 | 0.06 | 0.00 | 1.03 | 0.00 | - | 5 | 79 | 154.79% |
| MDB240524C00455000 | 2024-05-21 9:30AM EDT | 455.00 | 0.19 | 0.01 | 0.90 | 0.00 | - | 24 | 173 | 157.91% |
| MDB240524C00460000 | 2024-05-17 3:34PM EDT | 460.00 | 0.15 | 0.01 | 1.44 | 0.00 | - | 96 | 100 | 177.49% |
| MDB240524C00470000 | 2024-05-20 1:08PM EDT | 470.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 40 | 125.78% |
| MDB240524C00475000 | 2024-05-16 3:55PM EDT | 475.00 | 0.25 | 0.01 | 3.85 | 0.00 | - | 1 | 5 | 237.50% |
| MDB240524C00480000 | 2024-05-17 10:21AM EDT | 480.00 | 0.15 | 0.01 | 0.45 | 0.00 | - | 1 | 8 | 170.12% |
| MDB240524C00485000 | 2024-05-16 3:54PM EDT | 485.00 | 0.05 | 0.01 | 4.25 | 0.00 | - | - | 1 | 256.59% |
| MDB240524C00490000 | 2024-04-09 10:28AM EDT | 490.00 | 1.13 | 0.00 | 0.59 | 0.00 | - | - | 1 | 186.82% |
| MDB240524C00495000 | 2024-05-15 1:58PM EDT | 495.00 | 0.21 | 0.00 | 3.55 | 0.00 | - | - | 0 | 259.77% |
| MDB240524C00505000 | 2024-05-14 2:41PM EDT | 505.00 | 0.08 | 0.01 | 3.55 | 0.00 | - | 24 | 24 | 272.56% |
| MDB240524C00520000 | 2024-05-22 3:56PM EDT | 520.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 6 | 69 | 184.77% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240524P00220000 | 2024-05-20 1:50PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 34 | 200.00% |
| MDB240524P00240000 | 2024-05-15 1:34PM EDT | 240.00 | 0.01 | 0.00 | 4.30 | -0.07 | -87.50% | 5 | 6 | 363.04% |
| MDB240524P00250000 | 2024-05-21 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 6 | 167.19% |
| MDB240524P00260000 | 2024-05-21 3:31PM EDT | 260.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 17 | 34 | 157.81% |
| MDB240524P00265000 | 2024-05-13 2:31PM EDT | 265.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | 2 | 11 | 152.34% |
| MDB240524P00270000 | 2024-05-08 9:56AM EDT | 270.00 | 0.29 | 0.01 | 3.55 | 0.00 | - | 5 | 23 | 264.16% |
| MDB240524P00275000 | 2024-05-15 2:01PM EDT | 275.00 | 0.17 | 0.01 | 0.28 | 0.00 | - | 25 | 32 | 162.70% |
| MDB240524P00280000 | 2024-05-17 12:26PM EDT | 280.00 | 0.05 | 0.01 | 0.37 | 0.00 | - | 1 | 39 | 158.98% |
| MDB240524P00285000 | 2024-05-16 1:37PM EDT | 285.00 | 0.10 | 0.01 | 2.52 | 0.00 | - | 2 | 25 | 207.72% |
| MDB240524P00290000 | 2024-05-23 9:53AM EDT | 290.00 | 0.04 | 0.01 | 0.73 | -0.05 | -55.56% | 3 | 74 | 154.69% |
| MDB240524P00295000 | 2024-05-21 2:48PM EDT | 295.00 | 0.10 | 0.03 | 0.07 | 0.00 | - | 8 | 1,335 | 109.77% |
| MDB240524P00300000 | 2024-05-21 2:45PM EDT | 300.00 | 0.10 | 0.01 | 0.39 | 0.00 | - | 4 | 366 | 121.88% |
| MDB240524P00305000 | 2024-05-22 3:34PM EDT | 305.00 | 0.16 | 0.01 | 0.30 | 0.00 | - | 2 | 202 | 108.40% |
| MDB240524P00310000 | 2024-05-23 9:41AM EDT | 310.00 | 0.05 | 0.02 | 0.29 | -0.16 | -76.19% | 1 | 176 | 99.41% |
| MDB240524P00315000 | 2024-05-22 9:50AM EDT | 315.00 | 0.12 | 0.05 | 0.26 | +0.04 | +50.00% | 1 | 143 | 90.63% |
| MDB240524P00320000 | 2024-05-23 9:30AM EDT | 320.00 | 0.43 | 0.01 | 0.26 | +0.36 | +514.29% | 3 | 122 | 80.08% |
| MDB240524P00325000 | 2024-05-23 10:25AM EDT | 325.00 | 0.05 | 0.02 | 0.27 | -0.09 | -64.29% | 4 | 216 | 72.07% |
| MDB240524P00330000 | 2024-05-23 10:37AM EDT | 330.00 | 0.07 | 0.02 | 0.29 | -0.14 | -66.67% | 33 | 271 | 64.06% |
| MDB240524P00335000 | 2024-05-23 10:30AM EDT | 335.00 | 0.10 | 0.05 | 0.30 | -0.24 | -70.59% | 21 | 488 | 56.35% |
| MDB240524P00337500 | 2024-05-23 10:26AM EDT | 337.50 | 0.13 | 0.05 | 0.18 | -0.44 | -77.19% | 11 | 195 | 52.05% |
| MDB240524P00340000 | 2024-05-23 10:40AM EDT | 340.00 | 0.11 | 0.05 | 0.16 | -0.49 | -81.67% | 22 | 610 | 46.58% |
| MDB240524P00342500 | 2024-05-23 9:59AM EDT | 342.50 | 0.36 | 0.10 | 0.30 | -0.80 | -68.97% | 21 | 200 | 47.56% |
| MDB240524P00345000 | 2024-05-23 10:27AM EDT | 345.00 | 0.21 | 0.12 | 0.32 | -1.11 | -84.09% | 141 | 565 | 43.21% |
| MDB240524P00347500 | 2024-05-23 10:36AM EDT | 347.50 | 0.37 | 0.10 | 0.36 | -1.49 | -80.11% | 1 | 58 | 39.16% |
| MDB240524P00350000 | 2024-05-23 10:27AM EDT | 350.00 | 0.40 | 0.23 | 0.52 | -1.76 | -81.48% | 30 | 915 | 37.40% |
| MDB240524P00352500 | 2024-05-23 10:17AM EDT | 352.50 | 0.49 | 0.33 | 0.51 | -2.61 | -84.19% | 8 | 123 | 31.47% |
| MDB240524P00355000 | 2024-05-23 10:41AM EDT | 355.00 | 0.55 | 0.50 | 0.72 | -3.28 | -85.64% | 25 | 598 | 28.76% |
| MDB240524P00357500 | 2024-05-22 3:23PM EDT | 357.50 | 1.08 | 0.80 | 1.10 | -3.72 | -77.50% | 12 | 48 | 26.66% |
| MDB240524P00360000 | 2024-05-23 10:41AM EDT | 360.00 | 1.34 | 1.11 | 1.44 | -4.66 | -77.67% | 52 | 123 | 22.05% |
| MDB240524P00362500 | 2024-05-23 10:15AM EDT | 362.50 | 1.95 | 1.74 | 2.13 | -6.45 | -76.79% | 47 | 38 | 18.10% |
| MDB240524P00365000 | 2024-05-23 10:12AM EDT | 365.00 | 2.96 | 2.29 | 2.78 | -5.99 | -66.93% | 104 | 224 | 0.00% |
| MDB240524P00367500 | 2024-05-23 10:39AM EDT | 367.50 | 3.50 | 3.25 | 3.85 | -6.70 | -65.69% | 5 | 94 | 0.00% |
| MDB240524P00370000 | 2024-05-23 10:17AM EDT | 370.00 | 5.07 | 4.45 | 5.05 | -8.78 | -63.39% | 5 | 143 | 0.00% |
| MDB240524P00372500 | 2024-05-22 12:24PM EDT | 372.50 | 13.98 | 5.35 | 6.15 | 0.00 | - | 4 | 127 | 0.00% |
| MDB240524P00375000 | 2024-05-23 9:53AM EDT | 375.00 | 16.05 | 6.90 | 8.55 | -1.55 | -8.81% | 4 | 149 | 0.00% |
| MDB240524P00377500 | 2024-05-23 10:14AM EDT | 377.50 | 10.63 | 8.65 | 10.35 | -8.41 | -44.17% | 2 | 4 | 0.00% |
| MDB240524P00380000 | 2024-05-23 9:30AM EDT | 380.00 | 9.30 | 9.55 | 13.10 | -11.90 | -56.13% | 4 | 50 | 0.00% |
| MDB240524P00382500 | 2024-05-23 10:14AM EDT | 382.50 | 14.67 | 11.95 | 15.85 | -4.52 | -23.55% | 2 | 4 | 0.00% |
| MDB240524P00385000 | 2024-05-17 3:34PM EDT | 385.00 | 17.53 | 14.75 | 18.15 | 0.00 | - | 6 | 11 | 0.00% |
| MDB240524P00387500 | 2024-05-17 1:17PM EDT | 387.50 | 21.58 | 15.95 | 22.20 | 0.00 | - | 1 | 1 | 0.00% |
| MDB240524P00390000 | 2024-05-22 2:38PM EDT | 390.00 | 32.47 | 18.00 | 24.70 | 0.00 | - | 1 | 12 | 0.00% |
| MDB240524P00395000 | 2024-05-17 3:39PM EDT | 395.00 | 25.10 | 21.55 | 29.45 | 0.00 | - | 6 | 6 | 0.00% |
| MDB240524P00400000 | 2024-05-20 3:03PM EDT | 400.00 | 34.13 | 26.25 | 34.25 | 0.00 | - | 1 | 1 | 0.00% |
| MDB240524P00415000 | 2024-04-19 10:19AM EDT | 415.00 | 82.98 | 40.75 | 49.00 | 0.00 | - | 1 | 1 | 0.00% |
| MDB240524P00420000 | 2024-04-05 3:40PM EDT | 420.00 | 62.95 | 55.25 | 60.80 | 0.00 | - | 2 | 2 | 93.07% |
| MDB240524P00430000 | 2024-05-15 1:01PM EDT | 430.00 | 56.00 | 57.50 | 64.65 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.