La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 729,12 +298,80 (+0,53 %)
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 :
Prix d’exercice:300.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517C00300000 | 2024-05-03 3:23PM EDT | 2024-05-17 | 64.60 | 50.05 | 58.50 | 0.00 | - | 1 | 21 | 74.61% |
| MDB240524C00300000 | 2024-05-09 12:23PM EDT | 2024-05-24 | 60.00 | 51.00 | 59.00 | +1.00 | +1.69% | 10 | 20 | 61.17% |
| MDB240531C00300000 | 2024-05-10 1:18PM EDT | 2024-05-31 | 60.77 | 57.15 | 64.50 | -4.03 | -6.22% | 2 | 2 | 82.57% |
| MDB240621C00300000 | 2024-05-07 3:16PM EDT | 2024-06-21 | 65.30 | 62.35 | 65.60 | -1.88 | -2.80% | 1 | 22 | 68.03% |
| MDB240719C00300000 | 2024-03-13 12:30PM EDT | 2024-07-19 | 90.95 | 69.05 | 73.10 | 0.00 | - | 1 | 1 | 68.00% |
| MDB240816C00300000 | 2024-05-07 12:44PM EDT | 2024-08-16 | 76.77 | 71.80 | 74.05 | 0.00 | - | 1 | 4 | 60.68% |
| MDB240920C00300000 | 2024-04-29 11:09AM EDT | 2024-09-20 | 99.35 | 79.90 | 82.70 | 0.00 | - | 1 | 3 | 64.19% |
| MDB250117C00300000 | 2024-04-23 9:55AM EDT | 2025-01-17 | 100.00 | 95.90 | 98.65 | 0.00 | - | 2 | 150 | 62.86% |
| MDB251219C00300000 | 2024-04-03 3:14PM EDT | 2025-12-19 | 122.50 | 135.45 | 142.90 | 0.00 | - | 1 | 6 | 69.00% |
| MDB260116C00300000 | 2024-04-25 2:13PM EDT | 2026-01-16 | 148.00 | 128.00 | 134.85 | 0.00 | - | 1 | 79 | 62.30% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517P00300000 | 2024-05-10 3:42PM EDT | 2024-05-17 | 0.11 | 0.04 | 0.10 | -0.15 | -57.69% | 341 | 605 | 50.20% |
| MDB240524P00300000 | 2024-05-08 10:14AM EDT | 2024-05-24 | 1.40 | 0.25 | 0.95 | 0.00 | - | 16 | 150 | 54.69% |
| MDB240531P00300000 | 2024-05-10 12:56PM EDT | 2024-05-31 | 5.48 | 4.75 | 6.05 | +0.95 | +20.97% | 32 | 52 | 73.30% |
| MDB240607P00300000 | 2024-05-10 10:00AM EDT | 2024-06-07 | 5.80 | 6.05 | 7.25 | -2.20 | -27.50% | 3 | 32 | 68.70% |
| MDB240614P00300000 | 2024-05-07 1:41PM EDT | 2024-06-14 | 8.80 | 5.70 | 8.45 | 0.00 | - | - | 6 | 62.98% |
| MDB240621P00300000 | 2024-05-10 3:22PM EDT | 2024-06-21 | 8.50 | 8.55 | 9.35 | -0.50 | -5.56% | 4 | 429 | 63.38% |
| MDB240719P00300000 | 2024-05-07 2:36PM EDT | 2024-07-19 | 12.15 | 11.50 | 12.10 | -1.05 | -7.95% | 1 | 128 | 55.62% |
| MDB240816P00300000 | 2024-04-23 1:19PM EDT | 2024-08-16 | 15.95 | 13.90 | 15.05 | 0.00 | - | 4 | 38 | 51.92% |
| MDB240920P00300000 | 2024-05-10 9:52AM EDT | 2024-09-20 | 21.00 | 18.55 | 21.50 | -2.75 | -11.58% | 2 | 439 | 52.94% |
| MDB241115P00300000 | 2024-04-23 10:02AM EDT | 2024-11-15 | 26.75 | 25.20 | 27.15 | 0.00 | - | 5 | 12 | 51.89% |
| MDB241220P00300000 | 2024-05-10 1:19PM EDT | 2024-12-20 | 30.10 | 29.85 | 32.05 | -0.70 | -2.27% | 1 | 71 | 52.88% |
| MDB250117P00300000 | 2024-05-08 10:46AM EDT | 2025-01-17 | 34.30 | 31.50 | 33.85 | 0.00 | - | 4 | 721 | 51.62% |
| MDB250620P00300000 | 2024-05-08 11:54AM EDT | 2025-06-20 | 45.70 | 42.90 | 46.20 | 0.00 | - | 1 | 1 | 50.14% |
| MDB251219P00300000 | 2024-05-09 12:03PM EDT | 2025-12-19 | 53.65 | 53.45 | 59.00 | 0.00 | - | 7 | 113 | 51.19% |
| MDB260116P00300000 | 2024-05-09 12:49PM EDT | 2026-01-16 | 54.45 | 54.90 | 57.95 | 0.00 | - | 1 | 249 | 49.34% |
