Marchés français ouverture 2 h 2 min
Dow Jones
38 571,03 -115,27 (-0,30 %) Nasdaq
16 828,67 +93,67 (+0,56 %) Nikkei 225
38 874,79 -48,21 (-0,12 %) EUR/USD
1,0912 +0,0006 (+0,05 %) HANG SENG
18 441,59 +38,59 (+0,21 %) Bitcoin EUR
63 351,41 +499,87 (+0,80 %)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240628C00180000 | 2024-05-31 10:03AM EDT | 180.00 | 54.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240628C00200000 | 2024-05-31 9:40AM EDT | 200.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240628C00220000 | 2024-06-03 10:25AM EDT | 220.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MDB240628C00230000 | 2024-06-03 3:50PM EDT | 230.00 | 12.07 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MDB240628C00240000 | 2024-06-03 3:51PM EDT | 240.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 1.56% |
| MDB240628C00250000 | 2024-06-03 3:51PM EDT | 250.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 6.25% |
| MDB240628C00255000 | 2024-06-03 3:59PM EDT | 255.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 6.25% |
| MDB240628C00260000 | 2024-06-03 3:54PM EDT | 260.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| MDB240628C00265000 | 2024-06-03 3:51PM EDT | 265.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| MDB240628C00270000 | 2024-06-03 3:58PM EDT | 270.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 12.50% |
| MDB240628C00275000 | 2024-06-03 3:57PM EDT | 275.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MDB240628C00280000 | 2024-06-03 3:15PM EDT | 280.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MDB240628C00285000 | 2024-06-03 3:49PM EDT | 285.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MDB240628C00290000 | 2024-06-03 2:31PM EDT | 290.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDB240628C00295000 | 2024-05-31 10:27AM EDT | 295.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240628C00300000 | 2024-06-03 2:07PM EDT | 300.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDB240628C00305000 | 2024-06-03 1:45PM EDT | 305.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MDB240628C00310000 | 2024-05-31 12:05PM EDT | 310.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MDB240628C00315000 | 2024-06-03 11:37AM EDT | 315.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDB240628C00320000 | 2024-06-03 2:09PM EDT | 320.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDB240628C00325000 | 2024-05-30 3:41PM EDT | 325.00 | 18.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDB240628C00330000 | 2024-05-30 2:36PM EDT | 330.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MDB240628C00335000 | 2024-05-30 3:41PM EDT | 335.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240628C00340000 | 2024-06-03 12:59PM EDT | 340.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MDB240628C00345000 | 2024-05-28 3:43PM EDT | 345.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MDB240628C00350000 | 2024-05-31 11:05AM EDT | 350.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240628C00355000 | 2024-06-03 10:58AM EDT | 355.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MDB240628C00360000 | 2024-05-30 3:02PM EDT | 360.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDB240628C00365000 | 2024-05-31 9:46AM EDT | 365.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MDB240628C00370000 | 2024-06-03 1:24PM EDT | 370.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MDB240628C00375000 | 2024-06-03 12:13PM EDT | 375.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MDB240628C00380000 | 2024-06-03 11:36AM EDT | 380.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240628C00385000 | 2024-05-31 9:35AM EDT | 385.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDB240628C00390000 | 2024-05-31 9:56AM EDT | 390.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MDB240628C00395000 | 2024-05-28 2:34PM EDT | 395.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MDB240628C00400000 | 2024-05-31 9:56AM EDT | 400.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MDB240628C00405000 | 2024-05-31 10:09AM EDT | 405.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDB240628C00410000 | 2024-05-30 1:56PM EDT | 410.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MDB240628C00415000 | 2024-05-30 10:15AM EDT | 415.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MDB240628C00420000 | 2024-05-30 9:31AM EDT | 420.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDB240628C00425000 | 2024-05-31 9:35AM EDT | 425.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MDB240628C00430000 | 2024-05-29 1:52PM EDT | 430.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MDB240628C00435000 | 2024-05-24 12:43PM EDT | 435.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MDB240628C00450000 | 2024-05-30 2:26PM EDT | 450.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDB240628C00460000 | 2024-05-28 3:24PM EDT | 460.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MDB240628C00470000 | 2024-05-14 11:32AM EDT | 470.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MDB240628C00480000 | 2024-05-16 10:01AM EDT | 480.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MDB240628C00490000 | 2024-05-23 12:34PM EDT | 490.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MDB240628C00495000 | 2024-05-23 12:34PM EDT | 495.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MDB240628C00500000 | 2024-05-29 9:38AM EDT | 500.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MDB240628C00510000 | 2024-05-29 11:26AM EDT | 510.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MDB240628C00520000 | 2024-05-29 11:33AM EDT | 520.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240628P00180000 | 2024-06-03 9:44AM EDT | 180.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240628P00190000 | 2024-05-31 1:16PM EDT | 190.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| MDB240628P00195000 | 2024-06-03 3:38PM EDT | 195.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| MDB240628P00200000 | 2024-06-03 2:49PM EDT | 200.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| MDB240628P00205000 | 2024-06-03 3:53PM EDT | 205.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MDB240628P00210000 | 2024-06-03 3:15PM EDT | 210.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| MDB240628P00215000 | 2024-06-03 3:38PM EDT | 215.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MDB240628P00220000 | 2024-06-03 1:59PM EDT | 220.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MDB240628P00230000 | 2024-06-03 2:56PM EDT | 230.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| MDB240628P00240000 | 2024-06-03 3:39PM EDT | 240.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MDB240628P00250000 | 2024-06-03 1:21PM EDT | 250.00 | 18.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDB240628P00255000 | 2024-06-03 1:21PM EDT | 255.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240628P00260000 | 2024-05-31 2:20PM EDT | 260.00 | 29.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240628P00265000 | 2024-06-03 12:11PM EDT | 265.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MDB240628P00270000 | 2024-05-31 2:17PM EDT | 270.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MDB240628P00275000 | 2024-06-03 9:30AM EDT | 275.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240628P00280000 | 2024-05-30 11:42AM EDT | 280.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MDB240628P00285000 | 2024-05-28 12:49PM EDT | 285.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240628P00290000 | 2024-05-31 3:49PM EDT | 290.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MDB240628P00295000 | 2024-05-31 3:55PM EDT | 295.00 | 61.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MDB240628P00300000 | 2024-05-30 12:45PM EDT | 300.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240628P00305000 | 2024-05-30 3:39PM EDT | 305.00 | 19.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDB240628P00310000 | 2024-06-03 9:33AM EDT | 310.00 | 60.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240628P00315000 | 2024-06-03 1:44PM EDT | 315.00 | 76.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDB240628P00320000 | 2024-05-31 12:23PM EDT | 320.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240628P00325000 | 2024-06-03 10:08AM EDT | 325.00 | 81.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDB240628P00330000 | 2024-05-31 1:18PM EDT | 330.00 | 93.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240628P00335000 | 2024-05-31 9:55AM EDT | 335.00 | 105.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDB240628P00340000 | 2024-05-31 11:03AM EDT | 340.00 | 107.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MDB240628P00345000 | 2024-05-28 9:34AM EDT | 345.00 | 25.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240628P00350000 | 2024-05-30 11:26AM EDT | 350.00 | 42.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240628P00355000 | 2024-05-30 11:05AM EDT | 355.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240628P00360000 | 2024-05-28 10:01AM EDT | 360.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| MDB240628P00370000 | 2024-05-23 11:43AM EDT | 370.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MDB240628P00375000 | 2024-05-28 10:21AM EDT | 375.00 | 46.72 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| MDB240628P00380000 | 2024-05-16 9:49AM EDT | 380.00 | 37.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDB240628P00385000 | 2024-05-31 1:16PM EDT | 385.00 | 148.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MDB240628P00390000 | 2024-05-16 11:02AM EDT | 390.00 | 41.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDB240628P00400000 | 2024-05-23 10:10AM EDT | 400.00 | 48.98 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MDB240628P00410000 | 2024-05-17 1:55PM EDT | 410.00 | 57.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
