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
56 732,88 +313,53 (+0,56 %)
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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517C00320000 | 2024-05-10 10:48AM EDT | 2024-05-17 | 37.92 | 30.75 | 38.90 | +7.92 | +26.40% | 5 | 47 | 57.47% |
| MDB240524C00320000 | 2024-04-19 3:53PM EDT | 2024-05-24 | 24.85 | 35.25 | 38.05 | 0.00 | - | 4 | 2 | 53.21% |
| MDB240531C00320000 | 2024-05-07 10:15AM EDT | 2024-05-31 | 44.00 | 42.40 | 48.30 | 0.00 | - | - | 1 | 78.23% |
| MDB240621C00320000 | 2024-05-08 11:40AM EDT | 2024-06-21 | 47.80 | 47.95 | 51.05 | 0.00 | - | 4 | 62 | 65.63% |
| MDB240719C00320000 | 2024-04-23 3:02PM EDT | 2024-07-19 | 67.74 | 52.85 | 59.15 | 0.00 | - | 1 | 7 | 62.92% |
| MDB240816C00320000 | 2024-04-26 10:26AM EDT | 2024-08-16 | 84.40 | 59.15 | 61.65 | 0.00 | - | 2 | 3 | 59.96% |
| MDB240920C00320000 | 2024-04-19 12:40PM EDT | 2024-09-20 | 55.75 | 66.90 | 70.45 | 0.00 | - | 1 | 2 | 62.28% |
| MDB241115C00320000 | 2024-04-22 12:04PM EDT | 2024-11-15 | 59.95 | 74.15 | 78.00 | 0.00 | - | - | 1 | 60.31% |
| MDB250117C00320000 | 2024-05-01 2:54PM EDT | 2025-01-17 | 109.80 | 84.15 | 87.65 | 0.00 | - | 2 | 276 | 61.49% |
| MDB251219C00320000 | 2024-03-20 1:20PM EDT | 2025-12-19 | 123.00 | 101.40 | 110.00 | 0.00 | - | 10 | 26 | 52.57% |
| MDB260116C00320000 | 2024-04-22 11:57AM EDT | 2026-01-16 | 105.12 | 121.25 | 125.55 | 0.00 | - | 10 | 28 | 62.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517P00320000 | 2024-05-10 3:36PM EDT | 2024-05-17 | 0.42 | 0.35 | 0.68 | -0.29 | -40.85% | 314 | 610 | 48.34% |
| MDB240524P00320000 | 2024-05-10 2:30PM EDT | 2024-05-24 | 2.20 | 1.74 | 2.19 | +0.10 | +4.76% | 29 | 98 | 46.90% |
| MDB240531P00320000 | 2024-05-10 12:00PM EDT | 2024-05-31 | 11.00 | 7.65 | 13.05 | +2.00 | +22.22% | 7 | 43 | 72.68% |
| MDB240607P00320000 | 2024-05-08 1:21PM EDT | 2024-06-07 | 14.00 | 11.55 | 12.60 | 0.00 | - | 1 | 2 | 68.36% |
| MDB240614P00320000 | 2024-05-07 1:14PM EDT | 2024-06-14 | 13.60 | 11.80 | 14.05 | 0.00 | - | - | 4 | 63.50% |
| MDB240621P00320000 | 2024-05-10 12:27PM EDT | 2024-06-21 | 14.50 | 12.85 | 15.30 | -1.80 | -11.04% | 2 | 210 | 60.83% |
| MDB240719P00320000 | 2024-05-10 12:05PM EDT | 2024-07-19 | 18.65 | 17.75 | 20.30 | -1.80 | -8.80% | 6 | 91 | 56.46% |
| MDB240816P00320000 | 2024-05-10 9:59AM EDT | 2024-08-16 | 20.05 | 20.70 | 22.00 | -0.88 | -4.20% | 22 | 319 | 51.36% |
| MDB240920P00320000 | 2024-05-10 1:10PM EDT | 2024-09-20 | 28.65 | 28.30 | 28.95 | +0.85 | +3.06% | 58 | 413 | 53.70% |
| MDB241115P00320000 | 2024-04-26 11:20AM EDT | 2024-11-15 | 29.30 | 33.05 | 34.00 | 0.00 | - | 4 | 51 | 50.42% |
| MDB241220P00320000 | 2024-04-19 11:25AM EDT | 2024-12-20 | 49.17 | 37.85 | 42.20 | 0.00 | - | 12 | 248 | 52.83% |
| MDB250117P00320000 | 2024-05-07 9:59AM EDT | 2025-01-17 | 43.00 | 40.05 | 42.25 | 0.00 | - | 3 | 610 | 50.87% |
| MDB250620P00320000 | 2024-05-07 3:04PM EDT | 2025-06-20 | 53.30 | 52.10 | 55.75 | 0.00 | - | 8 | 84 | 50.94% |
| MDB251219P00320000 | 2024-05-09 1:37PM EDT | 2025-12-19 | 62.25 | 63.10 | 67.10 | 0.00 | - | 1 | 37 | 49.39% |
| MDB260116P00320000 | 2024-04-29 3:46PM EDT | 2026-01-16 | 60.85 | 64.25 | 68.20 | 0.00 | - | 2 | 8 | 48.93% |
