Marchés français ouverture 5 h 33 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 945,61 -514,47 (-1,34 %) EUR/USD
1,0709 +0,0008 (+0,07 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 197,71 -2 133,24 (-3,42 %)
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’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240426C00260000 | 2024-04-22 9:43AM EDT | 260.00 | 67.48 | 106.60 | 113.30 | 0.00 | - | 2 | 2 | 251.37% |
| MDB240426C00285000 | 2024-04-19 2:14PM EDT | 285.00 | 45.60 | 81.00 | 88.40 | 0.00 | - | 13 | 13 | 178.91% |
| MDB240426C00300000 | 2024-04-22 1:43PM EDT | 300.00 | 31.70 | 65.95 | 73.45 | 0.00 | - | 1 | 1 | 148.24% |
| MDB240426C00315000 | 2024-04-22 11:36AM EDT | 315.00 | 14.75 | 51.00 | 58.50 | 0.00 | - | 15 | 24 | 120.80% |
| MDB240426C00320000 | 2024-04-23 2:20PM EDT | 320.00 | 44.50 | 45.55 | 53.50 | 0.00 | - | 2 | 71 | 98.63% |
| MDB240426C00325000 | 2024-04-22 3:06PM EDT | 325.00 | 18.70 | 41.25 | 48.55 | 0.00 | - | 62 | 17 | 106.69% |
| MDB240426C00330000 | 2024-04-24 11:39AM EDT | 330.00 | 36.50 | 36.85 | 43.40 | +0.50 | +1.39% | 9 | 161 | 103.32% |
| MDB240426C00332500 | 2024-04-23 1:44PM EDT | 332.50 | 30.31 | 33.20 | 40.50 | 0.00 | - | 17 | 67 | 61.72% |
| MDB240426C00335000 | 2024-04-24 11:48AM EDT | 335.00 | 30.00 | 31.25 | 38.70 | +2.10 | +7.53% | 2 | 166 | 88.23% |
| MDB240426C00337500 | 2024-04-23 10:56AM EDT | 337.50 | 24.56 | 28.80 | 36.20 | 0.00 | - | 179 | 223 | 83.59% |
| MDB240426C00340000 | 2024-04-24 12:10PM EDT | 340.00 | 23.52 | 26.40 | 31.35 | -3.38 | -12.57% | 3 | 213 | 105.49% |
| MDB240426C00342500 | 2024-04-23 2:13PM EDT | 342.50 | 22.10 | 25.05 | 30.85 | 0.00 | - | 212 | 278 | 82.96% |
| MDB240426C00345000 | 2024-04-24 2:48PM EDT | 345.00 | 25.09 | 23.30 | 27.05 | +2.77 | +12.41% | 4 | 210 | 71.46% |
| MDB240426C00347500 | 2024-04-24 10:59AM EDT | 347.50 | 21.25 | 22.40 | 24.60 | +4.42 | +26.26% | 3 | 92 | 80.52% |
| MDB240426C00350000 | 2024-04-24 3:46PM EDT | 350.00 | 20.90 | 19.45 | 21.85 | +2.48 | +13.46% | 12 | 161 | 68.53% |
| MDB240426C00352500 | 2024-04-24 3:39PM EDT | 352.50 | 19.60 | 18.35 | 19.55 | +4.06 | +26.13% | 4 | 165 | 73.80% |
| MDB240426C00355000 | 2024-04-24 12:11PM EDT | 355.00 | 12.50 | 15.10 | 18.55 | -2.20 | -14.97% | 17 | 349 | 71.53% |
| MDB240426C00357500 | 2024-04-24 11:50AM EDT | 357.50 | 11.35 | 14.60 | 15.35 | -2.80 | -19.79% | 44 | 117 | 71.61% |
| MDB240426C00360000 | 2024-04-24 3:39PM EDT | 360.00 | 13.60 | 12.85 | 13.45 | +1.00 | +7.94% | 38 | 380 | 70.78% |
| MDB240426C00362500 | 2024-04-24 2:33PM EDT | 362.50 | 11.05 | 11.30 | 11.55 | +0.55 | +5.24% | 101 | 232 | 69.87% |
| MDB240426C00365000 | 2024-04-24 3:28PM EDT | 365.00 | 10.10 | 9.75 | 9.95 | +0.35 | +3.59% | 96 | 317 | 69.29% |
| MDB240426C00367500 | 2024-04-24 3:44PM EDT | 367.50 | 8.85 | 8.35 | 8.65 | +2.65 | +42.74% | 169 | 207 | 69.60% |
| MDB240426C00370000 | 2024-04-24 3:58PM EDT | 370.00 | 7.20 | 7.10 | 7.30 | +0.85 | +13.39% | 323 | 201 | 69.17% |
| MDB240426C00372500 | 2024-04-24 3:59PM EDT | 372.50 | 6.05 | 6.00 | 6.20 | +0.30 | +5.22% | 140 | 84 | 69.37% |
| MDB240426C00375000 | 2024-04-24 3:53PM EDT | 375.00 | 5.55 | 4.95 | 5.15 | +1.05 | +23.33% | 135 | 99 | 68.85% |
| MDB240426C00377500 | 2024-04-24 2:31PM EDT | 377.50 | 3.75 | 4.05 | 4.30 | -0.50 | -11.76% | 163 | 59 | 68.77% |
| MDB240426C00380000 | 2024-04-24 3:58PM EDT | 380.00 | 3.45 | 3.35 | 3.55 | +0.10 | +2.99% | 262 | 256 | 69.07% |
| MDB240426C00385000 | 2024-04-24 3:54PM EDT | 385.00 | 2.39 | 2.16 | 2.37 | +0.14 | +6.22% | 118 | 186 | 69.17% |
| MDB240426C00390000 | 2024-04-24 3:49PM EDT | 390.00 | 1.59 | 1.32 | 1.50 | +0.16 | +11.19% | 87 | 198 | 68.92% |
| MDB240426C00395000 | 2024-04-24 3:42PM EDT | 395.00 | 0.94 | 0.50 | 1.06 | -0.06 | -6.00% | 233 | 109 | 67.38% |
| MDB240426C00400000 | 2024-04-24 3:59PM EDT | 400.00 | 0.42 | 0.30 | 0.60 | -0.11 | -20.75% | 304 | 638 | 67.58% |
| MDB240426C00405000 | 2024-04-24 2:07PM EDT | 405.00 | 0.26 | 0.10 | 0.45 | -0.02 | -7.14% | 23 | 34 | 68.95% |
| MDB240426C00410000 | 2024-04-24 3:27PM EDT | 410.00 | 0.16 | 0.05 | 0.20 | +0.01 | +6.67% | 19 | 60 | 67.19% |
| MDB240426C00415000 | 2024-04-23 3:40PM EDT | 415.00 | 0.09 | 0.02 | 0.26 | 0.00 | - | 2 | 82 | 75.00% |
| MDB240426C00420000 | 2024-04-24 10:18AM EDT | 420.00 | 0.07 | 0.00 | 0.12 | +0.02 | +40.00% | 14 | 28 | 72.85% |
| MDB240426C00425000 | 2024-04-24 9:31AM EDT | 425.00 | 0.65 | 0.00 | 0.20 | +0.53 | +441.67% | 17 | 207 | 83.79% |
| MDB240426C00430000 | 2024-04-24 2:15PM EDT | 430.00 | 0.25 | 0.00 | 0.54 | -0.10 | -28.57% | 20 | 14 | 103.61% |
| MDB240426C00435000 | 2024-04-22 2:10PM EDT | 435.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 1 | 19 | 109.77% |
| MDB240426C00440000 | 2024-04-23 1:28PM EDT | 440.00 | 0.11 | 0.00 | 0.99 | 0.00 | - | 162 | 156 | 128.61% |
| MDB240426C00445000 | 2024-04-22 2:13PM EDT | 445.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 6 | 84.38% |
| MDB240426C00450000 | 2024-04-08 12:49PM EDT | 450.00 | 0.33 | 0.00 | 0.62 | 0.00 | - | 3 | 17 | 131.45% |
| MDB240426C00455000 | 2024-04-15 2:26PM EDT | 455.00 | 0.27 | 0.00 | 2.08 | 0.00 | - | 3 | 4 | 169.97% |
| MDB240426C00460000 | 2024-04-15 3:05PM EDT | 460.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 166.21% |
| MDB240426C00465000 | 2024-04-16 10:15AM EDT | 465.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 4 | 8 | 110.94% |
| MDB240426C00470000 | 2024-04-15 12:06PM EDT | 470.00 | 0.16 | 0.00 | 1.80 | 0.00 | - | 2 | 6 | 185.16% |
| MDB240426C00475000 | 2024-04-15 12:35PM EDT | 475.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 185.35% |
| MDB240426C00480000 | 2024-04-02 10:15AM EDT | 480.00 | 0.45 | 0.00 | 2.52 | 0.00 | - | 1 | 2 | 210.89% |
| MDB240426C00485000 | 2024-04-12 1:27PM EDT | 485.00 | 0.75 | 0.00 | 0.79 | 0.00 | - | 2 | 3 | 178.13% |
| MDB240426C00490000 | 2024-04-15 10:35AM EDT | 490.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 157.42% |
| MDB240426C00495000 | 2024-03-08 11:13AM EDT | 495.00 | 6.00 | 0.00 | 1.50 | 0.00 | - | 2 | 0 | 209.38% |
| MDB240426C00500000 | 2024-03-13 2:46PM EDT | 500.00 | 1.66 | 0.00 | 2.63 | 0.00 | - | - | 2 | 237.99% |
| MDB240426C00505000 | 2024-04-23 1:56PM EDT | 505.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 20 | 141 | 142.19% |
| MDB240426C00515000 | 2024-04-04 9:51AM EDT | 515.00 | 0.03 | 0.00 | 1.43 | 0.00 | - | 1 | 2 | 230.18% |
| MDB240426C00520000 | 2024-03-08 3:21PM EDT | 520.00 | 2.45 | 0.00 | 4.30 | 0.00 | - | 5 | 5 | 288.43% |
| MDB240426C00525000 | 2024-04-22 9:35AM EDT | 525.00 | 0.01 | 0.00 | 1.80 | 0.00 | - | 3 | 4 | 250.20% |
| MDB240426C00535000 | 2024-04-23 2:14PM EDT | 535.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 20 | 180.47% |
| MDB240426C00545000 | 2024-03-11 3:33PM EDT | 545.00 | 0.68 | 0.00 | 3.85 | 0.00 | - | 2 | 2 | 311.08% |
| MDB240426C00610000 | 2024-03-14 2:57PM EDT | 610.00 | 0.04 | 0.00 | 2.60 | 0.00 | - | 80 | 40 | 353.42% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240426P00220000 | 2024-04-19 1:24PM EDT | 220.00 | 0.07 | 0.00 | 1.80 | 0.00 | - | 8 | 2 | 371.68% |
| MDB240426P00230000 | 2024-04-19 1:24PM EDT | 230.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 5 | 1 | 333.20% |
| MDB240426P00240000 | 2024-04-23 10:01AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 37 | 175.00% |
| MDB240426P00250000 | 2024-04-22 2:06PM EDT | 250.00 | 0.18 | 0.00 | 2.10 | 0.00 | - | 28 | 31 | 299.02% |
| MDB240426P00260000 | 2024-04-23 10:24AM EDT | 260.00 | 0.02 | 0.00 | 1.80 | 0.00 | - | 5 | 9 | 265.63% |
| MDB240426P00265000 | 2024-04-24 12:08PM EDT | 265.00 | 0.02 | 0.00 | 0.09 | -0.09 | -81.82% | 1 | 5 | 167.97% |
| MDB240426P00270000 | 2024-04-22 2:02PM EDT | 270.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 9 | 13 | 176.95% |
| MDB240426P00275000 | 2024-04-22 2:06PM EDT | 275.00 | 0.10 | 0.00 | 0.54 | 0.00 | - | 60 | 66 | 187.89% |
| MDB240426P00280000 | 2024-04-22 1:53PM EDT | 280.00 | 0.10 | 0.00 | 1.36 | 0.00 | - | 107 | 126 | 206.45% |
| MDB240426P00285000 | 2024-04-24 1:54PM EDT | 285.00 | 0.03 | 0.03 | 0.36 | -0.06 | -66.67% | 3 | 237 | 160.16% |
| MDB240426P00290000 | 2024-04-24 9:46AM EDT | 290.00 | 0.04 | 0.00 | 0.13 | +0.02 | +100.00% | 17 | 443 | 130.86% |
| MDB240426P00295000 | 2024-04-23 3:18PM EDT | 295.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 2 | 229 | 110.94% |
| MDB240426P00300000 | 2024-04-24 3:19PM EDT | 300.00 | 0.04 | 0.00 | 0.06 | -0.08 | -66.67% | 67 | 1,603 | 104.69% |
| MDB240426P00305000 | 2024-04-24 3:50PM EDT | 305.00 | 0.20 | 0.04 | 0.53 | +0.10 | +100.00% | 5 | 234 | 130.08% |
| MDB240426P00310000 | 2024-04-24 3:50PM EDT | 310.00 | 0.14 | 0.02 | 0.22 | -0.04 | -22.22% | 29 | 644 | 106.25% |
| MDB240426P00315000 | 2024-04-24 1:24PM EDT | 315.00 | 0.05 | 0.03 | 0.68 | -0.14 | -73.68% | 2 | 382 | 115.33% |
| MDB240426P00320000 | 2024-04-24 3:33PM EDT | 320.00 | 0.24 | 0.01 | 0.33 | +0.04 | +20.00% | 41 | 824 | 93.75% |
| MDB240426P00325000 | 2024-04-24 1:46PM EDT | 325.00 | 0.09 | 0.05 | 0.27 | -0.20 | -68.97% | 26 | 742 | 84.18% |
| MDB240426P00330000 | 2024-04-24 3:48PM EDT | 330.00 | 0.25 | 0.15 | 0.33 | -0.15 | -37.50% | 89 | 191 | 80.66% |
| MDB240426P00332500 | 2024-04-24 12:07PM EDT | 332.50 | 0.45 | 0.10 | 0.37 | -0.06 | -11.76% | 2 | 86 | 75.78% |
| MDB240426P00335000 | 2024-04-24 3:51PM EDT | 335.00 | 0.25 | 0.20 | 0.40 | -0.37 | -59.68% | 175 | 194 | 74.51% |
| MDB240426P00337500 | 2024-04-24 3:45PM EDT | 337.50 | 0.37 | 0.25 | 0.52 | -0.36 | -49.32% | 14 | 112 | 73.24% |
| MDB240426P00340000 | 2024-04-24 3:45PM EDT | 340.00 | 0.45 | 0.39 | 0.62 | -0.46 | -50.55% | 155 | 346 | 72.36% |
| MDB240426P00342500 | 2024-04-24 12:14PM EDT | 342.50 | 1.23 | 0.51 | 0.68 | +0.06 | +5.13% | 16 | 88 | 69.87% |
| MDB240426P00345000 | 2024-04-24 2:55PM EDT | 345.00 | 0.95 | 0.57 | 0.99 | -0.93 | -49.47% | 35 | 343 | 69.14% |
| MDB240426P00347500 | 2024-04-24 3:47PM EDT | 347.50 | 1.00 | 0.91 | 1.41 | -1.00 | -50.00% | 29 | 37 | 71.14% |
| MDB240426P00350000 | 2024-04-24 3:58PM EDT | 350.00 | 1.50 | 1.08 | 1.45 | -0.72 | -32.43% | 227 | 258 | 66.94% |
| MDB240426P00352500 | 2024-04-24 3:55PM EDT | 352.50 | 1.73 | 1.69 | 1.80 | -1.37 | -44.19% | 111 | 108 | 68.02% |
| MDB240426P00355000 | 2024-04-24 3:56PM EDT | 355.00 | 2.26 | 2.09 | 2.39 | -1.44 | -38.92% | 445 | 415 | 67.85% |
| MDB240426P00357500 | 2024-04-24 3:17PM EDT | 357.50 | 2.98 | 2.82 | 2.90 | -3.57 | -54.50% | 77 | 44 | 67.92% |
| MDB240426P00360000 | 2024-04-24 3:59PM EDT | 360.00 | 3.55 | 3.50 | 3.65 | -1.90 | -34.86% | 122 | 63 | 67.80% |
| MDB240426P00362500 | 2024-04-24 2:31PM EDT | 362.50 | 4.65 | 4.30 | 4.55 | -1.68 | -26.54% | 7 | 56 | 67.80% |
| MDB240426P00365000 | 2024-04-24 3:38PM EDT | 365.00 | 4.90 | 5.25 | 5.45 | -2.75 | -35.95% | 59 | 59 | 67.29% |
| MDB240426P00367500 | 2024-04-24 3:59PM EDT | 367.50 | 6.30 | 6.35 | 6.55 | -2.70 | -30.00% | 76 | 12 | 67.20% |
| MDB240426P00370000 | 2024-04-24 3:57PM EDT | 370.00 | 7.65 | 7.50 | 8.00 | -2.80 | -26.79% | 95 | 74 | 67.70% |
| MDB240426P00375000 | 2024-04-24 3:58PM EDT | 375.00 | 10.52 | 10.45 | 10.70 | -2.17 | -17.10% | 25 | 17 | 67.08% |
| MDB240426P00380000 | 2024-04-23 2:42PM EDT | 380.00 | 16.70 | 13.75 | 14.05 | 0.00 | - | 3 | 6 | 66.31% |
| MDB240426P00385000 | 2024-04-22 10:15AM EDT | 385.00 | 57.30 | 17.05 | 18.95 | 0.00 | - | 2 | 0 | 69.48% |
| MDB240426P00390000 | 2024-04-19 3:02PM EDT | 390.00 | 63.50 | 20.05 | 23.05 | 0.00 | - | 2 | 0 | 59.03% |
| MDB240426P00395000 | 2024-04-18 2:51PM EDT | 395.00 | 60.75 | 24.70 | 27.20 | 0.00 | - | 5 | 0 | 52.05% |
| MDB240426P00400000 | 2024-04-24 3:16PM EDT | 400.00 | 30.60 | 27.65 | 31.85 | -18.25 | -37.36% | 2 | 0 | 84.33% |
| MDB240426P00405000 | 2024-03-12 1:44PM EDT | 405.00 | 46.76 | 46.70 | 53.70 | 0.00 | - | 1 | 1 | 253.37% |
| MDB240426P00415000 | 2024-03-28 11:49AM EDT | 415.00 | 55.19 | 41.85 | 48.55 | 0.00 | - | 1 | 1 | 143.21% |
| MDB240426P00420000 | 2024-03-21 2:33PM EDT | 420.00 | 59.27 | 88.00 | 97.65 | 0.00 | - | - | 0 | 556.52% |
| MDB240426P00425000 | 2024-03-13 9:43AM EDT | 425.00 | 61.17 | 69.30 | 76.60 | 0.00 | - | - | 0 | 333.20% |
| MDB240426P00430000 | 2024-03-15 2:20PM EDT | 430.00 | 75.19 | 73.00 | 81.90 | 0.00 | - | 1 | 0 | 340.26% |
| MDB240426P00435000 | 2024-04-05 9:55AM EDT | 435.00 | 79.80 | 61.95 | 68.30 | 0.00 | - | 2 | 0 | 175.83% |
| MDB240426P00445000 | 2024-03-18 11:14AM EDT | 445.00 | 90.75 | 97.25 | 104.90 | 0.00 | - | - | 0 | 462.26% |
| MDB240426P00450000 | 2024-03-26 9:40AM EDT | 450.00 | 99.00 | 76.75 | 84.25 | 0.00 | - | 1 | 0 | 218.75% |
| MDB240426P00460000 | 2024-03-19 11:38AM EDT | 460.00 | 113.89 | 120.45 | 129.00 | 0.00 | - | 1 | 0 | 580.44% |
