La bourse est fermée

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
361,26-3,20 (-0,88 %)
À la clôture : 4:00PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour22 janvier 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MDB210122C001650002021-01-11 9:35AM EST165.00189.50196.10204.800.00--1461.04%
MDB210122C001950002020-12-23 3:31PM EST195.00183.50162.70172.000.00--1284.28%
MDB210122C002300002021-01-07 1:23PM EST230.00117.96127.50136.500.00-23202.44%
MDB210122C002400002020-12-09 10:05AM EST240.0064.53118.00122.500.00-10204.00%
MDB210122C002500002021-01-07 1:23PM EST250.0097.69107.70117.000.00-22182.03%
MDB210122C002600002021-01-08 1:20PM EST260.0097.5797.80107.000.00-12167.04%
MDB210122C002625002020-12-18 6:11PM EST262.5028.2095.00104.000.00--16150.20%
MDB210122C002700002020-12-09 12:28PM EST270.0031.6087.5092.400.00-22150.93%
MDB210122C002725002021-01-15 10:22AM EST272.5091.4085.0094.00-11.75-11.39%13135.16%
MDB210122C002750002020-12-17 12:53PM EST275.0098.4882.5091.500.00--3131.49%
MDB210122C002800002020-12-14 3:55PM EST280.0064.4292.70100.900.00--1303.55%
MDB210122C002825002020-12-18 6:11PM EST282.5036.0075.9083.300.00--1123.49%
MDB210122C002850002020-12-23 2:00PM EST285.0090.5173.8080.700.00-15123.83%
MDB210122C002925002020-12-09 9:31AM EST292.5016.0064.5068.900.00-1181.05%
MDB210122C002950002020-12-18 6:11PM EST295.0025.8563.8070.900.00--1111.18%
MDB210122C002975002020-12-18 6:11PM EST297.5019.8061.3068.200.00---105.23%
MDB210122C003000002020-12-17 9:38AM EST300.0060.0058.6065.900.00-36101.56%
MDB210122C003050002020-12-30 11:24AM EST305.0061.0054.2060.700.00-1698.24%
MDB210122C003100002020-12-15 11:43AM EST310.0041.1352.1058.700.00-32129.48%
MDB210122C003150002020-12-10 2:00PM EST315.0021.7837.0040.400.00-110.00%
MDB210122C003200002021-01-15 10:36AM EST320.0048.5044.7049.60+18.70+62.75%12126.93%
MDB210122C003225002021-01-07 1:32PM EST322.5029.8536.7043.600.00--075.10%
MDB210122C003250002021-01-07 11:59AM EST325.0024.5034.6041.100.00-1473.95%
MDB210122C003300002021-01-08 11:17AM EST330.0031.2930.1036.100.00-1369.04%
MDB210122C003325002021-01-07 2:54PM EST332.5021.8027.5034.100.00--067.16%
MDB210122C003350002021-01-12 11:19AM EST335.0029.7526.7032.20-0.35-1.16%11674.02%
MDB210122C003400002021-01-14 1:18PM EST340.0032.0022.8027.300.00-1369.69%
MDB210122C003425002021-01-15 2:50PM EST342.5023.3021.0025.80+10.30+79.23%1071.28%
MDB210122C003450002021-01-15 10:38AM EST345.0025.1018.8020.30-11.90-32.16%121955.99%
MDB210122C003475002021-01-12 3:09PM EST347.5025.7017.1021.300.00-2066.35%
MDB210122C003500002021-01-15 3:27PM EST350.0017.0015.3017.10-4.22-19.89%111657.41%
MDB210122C003525002021-01-05 3:19PM EST352.5016.2513.7015.500.00-121457.57%
MDB210122C003550002021-01-15 2:20PM EST355.0015.3012.2013.20-1.08-6.59%11055.24%
MDB210122C003575002021-01-15 3:49PM EST357.5011.4510.5012.60-2.86-19.99%2056.93%
MDB210122C003600002021-01-15 9:32AM EST360.0012.309.3010.30-3.65-22.88%12654.38%
MDB210122C003625002021-01-15 3:44PM EST362.508.908.109.10-5.91-39.91%5054.49%
MDB210122C003650002021-01-15 3:43PM EST365.008.107.108.00-2.60-24.30%2021154.86%
MDB210122C003675002021-01-15 3:47PM EST367.506.706.206.90-3.60-34.95%12054.91%
MDB210122C003700002021-01-15 2:50PM EST370.006.305.306.00-2.90-31.52%282854.94%
MDB210122C003725002021-01-13 12:50PM EST372.505.034.505.30-7.07-58.43%11855.35%
MDB210122C003750002021-01-15 2:46PM EST375.004.403.904.50-4.10-48.24%77355.49%
MDB210122C003775002021-01-15 12:19PM EST377.505.703.303.90-4.80-45.71%2655.77%
MDB210122C003800002021-01-15 2:10PM EST380.004.402.903.40-1.00-18.52%34756.64%
MDB210122C003825002021-01-15 11:10AM EST382.504.202.402.90-0.50-10.64%13856.62%
MDB210122C003850002021-01-15 3:59PM EST385.002.702.002.70-1.78-39.73%22957.81%
MDB210122C003875002021-01-13 12:59PM EST387.508.673.104.000.00-1171.77%
MDB210122C003900002021-01-15 1:09PM EST390.001.951.452.10-2.45-55.68%63159.28%
MDB210122C003925002020-12-30 10:32AM EST392.506.401.251.950.00-1160.67%
MDB210122C003950002021-01-14 12:32PM EST395.003.411.105.000.00-2478.52%
MDB210122C004000002021-01-15 1:25PM EST400.001.550.851.15-0.76-32.90%2223961.96%
MDB210122C004050002021-01-15 10:52AM EST405.001.250.601.25-0.45-26.47%22466.31%
MDB210122C004100002021-01-13 1:44PM EST410.000.800.500.70-2.47-75.54%42565.33%
MDB210122C004150002021-01-15 3:20PM EST415.000.400.101.10-1.50-78.95%3110370.22%
MDB210122C004200002021-01-13 12:53PM EST420.002.200.002.000.00-4683.25%
MDB210122C004250002021-01-15 1:17PM EST425.000.550.001.15-0.65-54.17%1779.00%
MDB210122C004300002021-01-13 3:20PM EST430.001.260.003.900.00-14108.50%
MDB210122C004400002021-01-13 3:55PM EST440.000.260.000.60-0.54-67.50%15682.86%
MDB210122C004450002021-01-15 3:39PM EST445.000.220.000.75-0.23-51.11%6089.84%
MDB210122C004500002020-12-23 1:17PM EST450.003.800.002.350.00-27115.14%
MDB210122C004550002020-12-21 3:54PM EST455.004.600.004.300.00-16136.52%
MDB210122C004700002021-01-07 1:14PM EST470.000.330.004.300.00--0150.49%
MDB210122C004750002020-12-21 11:58AM EST475.003.500.004.300.00--1154.96%
MDB210122C004850002020-12-28 2:31PM EST485.000.050.004.300.00-22163.70%
MDB210122C004900002021-01-08 2:01PM EST490.002.880.000.000.00-32050.00%
MDB210122C005000002021-01-04 9:50AM EST500.001.430.004.300.00-35176.27%
MDB210122C005600002021-01-08 2:01PM EST560.001.430.004.200.00-640220.14%
MDB210122C005700002021-01-04 9:50AM EST570.000.770.004.200.00--0226.90%
Options de ventepour22 janvier 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MDB210122P002250002020-12-18 6:12PM EST225.000.85-4.300.00--1304.44%
MDB210122P002300002020-12-10 3:29PM EST230.001.800.004.300.00-22248.24%
MDB210122P002325002020-12-18 6:12PM EST232.504.500.004.300.00--1243.26%
MDB210122P002400002020-12-10 11:19AM EST240.002.710.004.300.00-11228.61%
MDB210122P002425002020-12-10 3:06PM EST242.502.500.004.300.00-10223.83%
MDB210122P002500002021-01-05 11:50AM EST250.001.080.004.300.00-11209.69%
MDB210122P002525002020-12-18 6:12PM EST252.506.000.004.300.00--2205.08%
MDB210122P002550002021-01-05 11:50AM EST255.001.150.004.300.00-10200.44%
MDB210122P002600002020-12-31 9:45AM EST260.001.260.004.300.00-34191.36%
MDB210122P002700002020-12-31 9:45AM EST270.001.460.004.300.00-32173.51%
MDB210122P002725002020-12-18 6:12PM EST272.506.950.004.300.00--1169.14%
MDB210122P002750002020-12-14 10:24AM EST275.003.420.004.300.00--1164.75%
MDB210122P002775002020-12-07 10:37AM EST277.5023.200.751.450.00--1138.09%
MDB210122P002800002020-12-14 1:06PM EST280.004.000.204.200.00--10156.98%
MDB210122P002850002021-01-06 2:25PM EST285.001.150.000.000.00--050.00%
MDB210122P002875002021-01-06 2:25PM EST287.501.300.000.000.00--050.00%
MDB210122P002900002021-01-08 9:56AM EST290.000.600.004.300.00-17139.06%
MDB210122P002925002020-12-18 6:12PM EST292.5021.900.004.400.00---135.64%
MDB210122P002950002021-01-05 11:59AM EST295.001.290.000.000.00--025.00%
MDB210122P003000002021-01-07 10:11AM EST300.002.020.004.400.00-111123.05%
MDB210122P003050002021-01-06 2:44PM EST305.004.700.000.950.00-2381.30%
MDB210122P003100002021-01-07 2:51PM EST310.002.490.004.600.00-2134107.74%
MDB210122P003150002021-01-15 3:28PM EST315.000.500.000.60-1.31-72.38%322862.79%
MDB210122P003175002021-01-07 11:11AM EST317.503.700.002.350.00--079.30%
MDB210122P003200002021-01-15 3:17PM EST320.000.560.350.70-0.51-47.66%13063.04%
MDB210122P003250002021-01-15 3:17PM EST325.000.800.501.15+0.27+50.94%21662.40%
MDB210122P003300002021-01-12 3:49PM EST330.001.151.051.30-0.30-20.69%17360.64%
MDB210122P003350002021-01-14 1:44PM EST335.001.681.501.80-0.27-13.85%12858.77%
MDB210122P003400002021-01-15 3:40PM EST340.002.302.102.60+0.38+19.79%31457.39%
MDB210122P003425002021-01-14 2:37PM EST342.502.752.205.800.00-1066.43%
MDB210122P003450002021-01-13 10:35AM EST345.002.902.853.70+0.38+15.08%1155.88%
MDB210122P003475002021-01-15 3:34PM EST347.504.003.604.60-4.80-54.55%7056.98%
MDB210122P003500002021-01-15 3:44PM EST350.004.824.404.90+0.62+14.76%354055.44%
MDB210122P003525002021-01-15 3:27PM EST352.505.555.006.00-0.25-4.31%1055.38%
MDB210122P003550002021-01-15 3:44PM EST355.006.506.106.70+0.64+10.92%54054.98%
MDB210122P003575002021-01-15 2:26PM EST357.506.757.107.80-0.85-11.18%13454.88%
MDB210122P003600002021-01-15 3:22PM EST360.008.528.209.00-0.25-2.85%111454.75%
MDB210122P003625002021-01-14 11:28AM EST362.506.407.8010.800.00-2151.29%
MDB210122P003650002021-01-15 3:25PM EST365.0010.8010.9011.80+0.90+9.09%141755.23%
MDB210122P003675002021-01-12 3:49PM EST367.5012.4011.9013.10+1.03+9.06%21953.14%
MDB210122P003700002021-01-15 3:38PM EST370.0013.8014.0015.00+1.13+8.92%263255.64%
MDB210122P003725002021-01-11 1:14PM EST372.5011.4715.3016.30-5.13-30.90%20153.11%
MDB210122P003750002021-01-15 12:24PM EST375.0015.5517.2018.70+3.35+27.46%17355.57%
MDB210122P003775002021-01-14 1:39PM EST377.5017.7019.2020.600.00-131856.21%
MDB210122P003800002021-01-06 10:25AM EST380.0018.6018.6023.30-2.70-12.68%16467.07%
MDB210122P003825002021-01-14 12:34PM EST382.5018.8021.6024.600.00-4462.35%
MDB210122P003900002020-12-23 3:38PM EST390.0028.4527.9033.200.00--2359.64%
MDB210122P003975002021-01-11 10:30AM EST397.5034.5033.2036.100.00--10.00%
MDB210122P004100002021-01-14 12:40PM EST410.0041.8044.9052.100.00-1010101.56%