La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
38 030,72 +214,80 (+0,57 %) EUR/USD
1,0702 +0,0030 (+0,28 %) Gold future
2 327,50 +24,60 (+1,07 %) Bitcoin EUR
53 645,75 -2 419,82 (-4,32 %)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:49PM EDT. Marché ouvert.
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240524C00300000 | 2024-04-05 10:06AM EDT | 300.00 | 60.50 | 80.60 | 87.65 | 0.00 | - | 1 | 0 | 98.21% |
| MDB240524C00310000 | 2024-04-23 9:40AM EDT | 310.00 | 42.60 | 72.40 | 78.15 | 0.00 | - | 2 | 4 | 93.23% |
| MDB240524C00320000 | 2024-04-19 3:53PM EDT | 320.00 | 24.85 | 61.65 | 68.20 | 0.00 | - | 4 | 2 | 82.10% |
| MDB240524C00325000 | 2024-04-04 1:14PM EDT | 325.00 | 39.95 | 57.60 | 63.80 | 0.00 | - | 1 | 1 | 80.07% |
| MDB240524C00330000 | 2024-04-26 10:31AM EDT | 330.00 | 55.65 | 53.85 | 59.75 | 0.00 | - | 1 | 2 | 78.94% |
| MDB240524C00340000 | 2024-04-04 1:32PM EDT | 340.00 | 31.70 | 45.35 | 50.50 | 0.00 | - | 2 | 1 | 72.38% |
| MDB240524C00350000 | 2024-04-25 10:09AM EDT | 350.00 | 23.85 | 38.00 | 42.50 | 0.00 | - | 5 | 25 | 68.72% |
| MDB240524C00355000 | 2024-04-12 3:54PM EDT | 355.00 | 22.05 | 34.00 | 36.95 | 0.00 | - | 4 | 3 | 63.78% |
| MDB240524C00360000 | 2024-04-26 12:17PM EDT | 360.00 | 34.21 | 31.05 | 34.20 | 0.00 | - | 1 | 69 | 64.01% |
| MDB240524C00365000 | 2024-04-23 2:56PM EDT | 365.00 | 22.23 | 28.80 | 30.70 | 0.00 | - | 2 | 25 | 63.72% |
| MDB240524C00370000 | 2024-05-01 3:13PM EDT | 370.00 | 29.00 | 24.75 | 26.60 | +10.30 | +55.08% | 2 | 30 | 59.83% |
| MDB240524C00375000 | 2024-05-01 9:56AM EDT | 375.00 | 25.41 | 21.90 | 24.55 | +8.85 | +53.44% | 7 | 17 | 59.83% |
| MDB240524C00380000 | 2024-05-01 3:08PM EDT | 380.00 | 22.10 | 19.55 | 20.90 | +7.61 | +52.52% | 7 | 21 | 57.96% |
| MDB240524C00385000 | 2024-05-01 2:26PM EDT | 385.00 | 16.00 | 17.35 | 18.35 | +3.33 | +26.28% | 1 | 226 | 57.26% |
| MDB240524C00390000 | 2024-04-30 11:45AM EDT | 390.00 | 11.05 | 15.00 | 16.65 | 0.00 | - | 1 | 6 | 57.03% |
| MDB240524C00395000 | 2024-04-30 11:45AM EDT | 395.00 | 9.53 | 12.25 | 14.40 | 0.00 | - | 1 | 7 | 55.05% |
| MDB240524C00400000 | 2024-05-01 3:10PM EDT | 400.00 | 14.45 | 11.50 | 12.30 | +6.13 | +73.68% | 2 | 53 | 55.51% |
| MDB240524C00405000 | 2024-04-24 12:49PM EDT | 405.00 | 7.15 | 9.80 | 10.60 | 0.00 | - | - | 26 | 54.77% |
| MDB240524C00410000 | 2024-05-01 3:26PM EDT | 410.00 | 10.15 | 8.90 | 9.60 | +3.98 | +64.51% | 2 | 35 | 55.79% |
| MDB240524C00415000 | 2024-04-30 12:53PM EDT | 415.00 | 5.50 | 7.10 | 8.50 | 0.00 | - | 30 | 64 | 54.89% |
| MDB240524C00420000 | 2024-04-30 1:14PM EDT | 420.00 | 4.53 | 6.05 | 6.85 | 0.00 | - | 45 | 40 | 53.79% |
| MDB240524C00425000 | 2024-04-26 11:45AM EDT | 425.00 | 6.79 | 5.55 | 6.85 | 0.00 | - | 2 | 8 | 56.10% |
| MDB240524C00430000 | 2024-04-30 3:19PM EDT | 430.00 | 3.25 | 4.05 | 5.35 | 0.00 | - | 31 | 24 | 53.49% |
| MDB240524C00435000 | 2024-05-01 2:25PM EDT | 435.00 | 5.00 | 3.85 | 4.30 | +2.31 | +85.87% | 3 | 19 | 53.74% |
| MDB240524C00440000 | 2024-04-30 1:00PM EDT | 440.00 | 2.65 | 2.94 | 3.70 | 0.00 | - | 27 | 59 | 52.99% |
| MDB240524C00445000 | 2024-05-01 2:41PM EDT | 445.00 | 2.97 | 2.02 | 3.60 | +0.98 | +49.25% | 12 | 42 | 52.98% |
| MDB240524C00450000 | 2024-05-01 10:19AM EDT | 450.00 | 1.53 | 2.32 | 2.82 | -0.04 | -2.55% | 2 | 75 | 54.09% |
| MDB240524C00455000 | 2024-04-26 1:13PM EDT | 455.00 | 2.41 | 1.12 | 2.61 | -0.59 | -19.67% | 1 | 6 | 52.10% |
| MDB240524C00470000 | 2024-04-26 12:29PM EDT | 470.00 | 1.62 | 1.18 | 1.53 | 0.00 | - | 5 | 5 | 54.58% |
| MDB240524C00475000 | 2024-04-24 2:27PM EDT | 475.00 | 1.15 | 1.05 | 2.07 | 0.00 | - | 8 | 6 | 58.25% |
| MDB240524C00480000 | 2024-05-01 10:56AM EDT | 480.00 | 0.74 | 0.57 | 1.93 | +0.16 | +27.59% | 1 | 6 | 57.54% |
| MDB240524C00490000 | 2024-04-09 10:28AM EDT | 490.00 | 1.13 | 0.00 | 1.55 | 0.00 | - | - | 1 | 56.08% |
| MDB240524C00505000 | 2024-04-23 3:55PM EDT | 505.00 | 0.57 | 0.00 | 0.78 | 0.00 | - | 2 | 24 | 54.88% |
| MDB240524C00520000 | 2024-04-16 1:00PM EDT | 520.00 | 0.26 | 0.05 | 0.72 | 0.00 | - | 10 | 11 | 59.23% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240524P00220000 | 2024-04-16 12:58PM EDT | 220.00 | 0.12 | 0.05 | 0.84 | 0.00 | - | - | 9 | 98.54% |
| MDB240524P00250000 | 2024-04-22 9:39AM EDT | 250.00 | 1.31 | 0.00 | 4.45 | 0.00 | - | 1 | 2 | 103.82% |
| MDB240524P00265000 | 2024-04-25 10:40AM EDT | 265.00 | 0.48 | 0.00 | 1.01 | 0.00 | - | 5 | 6 | 68.85% |
| MDB240524P00270000 | 2024-04-22 12:39PM EDT | 270.00 | 2.45 | 0.00 | 1.01 | 0.00 | - | 5 | 23 | 65.67% |
| MDB240524P00275000 | 2024-04-26 10:54AM EDT | 275.00 | 0.49 | 0.00 | 1.01 | 0.00 | - | 7 | 25 | 62.50% |
| MDB240524P00280000 | 2024-04-29 12:09PM EDT | 280.00 | 0.74 | 0.00 | 1.04 | 0.00 | - | 1 | 36 | 59.67% |
| MDB240524P00285000 | 2024-04-29 2:42PM EDT | 285.00 | 0.70 | 0.00 | 1.12 | 0.00 | - | 1 | 24 | 57.28% |
| MDB240524P00290000 | 2024-04-26 2:42PM EDT | 290.00 | 0.76 | 0.00 | 1.22 | 0.00 | - | 45 | 67 | 55.01% |
| MDB240524P00295000 | 2024-04-25 12:58PM EDT | 295.00 | 1.71 | 0.27 | 1.11 | 0.00 | - | 4 | 1,328 | 53.08% |
| MDB240524P00300000 | 2024-05-01 3:11PM EDT | 300.00 | 0.74 | 0.24 | 1.19 | -0.33 | -30.84% | 11 | 142 | 50.32% |
| MDB240524P00305000 | 2024-04-29 2:27PM EDT | 305.00 | 1.38 | 0.58 | 1.59 | 0.00 | - | 10 | 97 | 51.37% |
| MDB240524P00310000 | 2024-04-30 1:20PM EDT | 310.00 | 2.56 | 0.95 | 1.55 | 0.00 | - | 5 | 120 | 52.17% |
| MDB240524P00315000 | 2024-04-26 11:20AM EDT | 315.00 | 2.07 | 1.35 | 1.82 | 0.00 | - | 19 | 24 | 50.72% |
| MDB240524P00320000 | 2024-05-01 12:43PM EDT | 320.00 | 3.03 | 1.68 | 1.96 | -0.67 | -18.11% | 7 | 54 | 48.15% |
| MDB240524P00325000 | 2024-05-01 3:26PM EDT | 325.00 | 1.90 | 2.12 | 2.70 | -1.90 | -50.00% | 5 | 50 | 48.90% |
| MDB240524P00330000 | 2024-04-30 10:24AM EDT | 330.00 | 4.55 | 2.05 | 3.15 | 0.00 | - | 1 | 51 | 47.41% |
| MDB240524P00335000 | 2024-04-26 3:24PM EDT | 335.00 | 4.09 | 3.15 | 3.85 | 0.00 | - | 156 | 89 | 46.68% |
| MDB240524P00340000 | 2024-04-30 1:20PM EDT | 340.00 | 8.84 | 4.15 | 5.05 | 0.00 | - | 9 | 92 | 47.40% |
| MDB240524P00345000 | 2024-04-30 1:20PM EDT | 345.00 | 10.35 | 5.25 | 5.80 | 0.00 | - | 1 | 27 | 45.78% |
| MDB240524P00350000 | 2024-05-01 11:20AM EDT | 350.00 | 10.19 | 5.00 | 7.75 | -1.16 | -10.22% | 1 | 23 | 47.64% |
| MDB240524P00355000 | 2024-05-01 9:51AM EDT | 355.00 | 12.15 | 7.55 | 9.25 | -1.37 | -10.13% | 2 | 17 | 47.29% |
| MDB240524P00360000 | 2024-04-29 12:26PM EDT | 360.00 | 12.50 | 9.25 | 10.80 | 0.00 | - | 13 | 14 | 46.52% |
| MDB240524P00365000 | 2024-04-30 2:01PM EDT | 365.00 | 17.70 | 10.65 | 12.15 | 0.00 | - | 1 | 2 | 44.65% |
| MDB240524P00370000 | 2024-05-01 2:28PM EDT | 370.00 | 15.08 | 12.45 | 13.75 | -5.70 | -27.43% | 1 | 8 | 42.97% |
| MDB240524P00375000 | 2024-05-01 2:28PM EDT | 375.00 | 17.52 | 14.55 | 16.70 | +1.42 | +8.82% | 1 | 8 | 44.24% |
| MDB240524P00380000 | 2024-04-18 3:02PM EDT | 380.00 | 49.85 | 16.90 | 18.35 | 0.00 | - | - | 1 | 41.49% |
| MDB240524P00385000 | 2024-04-17 9:37AM EDT | 385.00 | 43.03 | 20.00 | 21.00 | 0.00 | - | - | 5 | 40.71% |
| MDB240524P00390000 | 2024-04-17 9:37AM EDT | 390.00 | 46.98 | 22.70 | 23.80 | 0.00 | - | 2 | 4 | 39.65% |
| MDB240524P00400000 | 2024-04-08 9:40AM EDT | 400.00 | 51.00 | 28.35 | 30.20 | 0.00 | - | 25 | 2 | 37.57% |
| MDB240524P00415000 | 2024-04-19 10:19AM EDT | 415.00 | 82.98 | 36.85 | 41.25 | 0.00 | - | 1 | 1 | 32.25% |
| MDB240524P00420000 | 2024-04-05 3:40PM EDT | 420.00 | 62.95 | 41.05 | 45.30 | 0.00 | - | 2 | 2 | 28.97% |
