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
56 425,16 -1 910,12 (-3,27 %)
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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517C00330000 | 2024-05-10 1:51PM EDT | 2024-05-17 | 26.23 | 23.60 | 27.10 | +0.23 | +0.88% | 23 | 272 | 62.78% |
| MDB240524C00330000 | 2024-05-02 1:27PM EDT | 2024-05-24 | 42.40 | 24.50 | 29.05 | 0.00 | - | 2 | 2 | 53.85% |
| MDB240531C00330000 | 2024-04-22 10:10AM EDT | 2024-05-31 | 23.74 | 35.55 | 43.85 | 0.00 | - | - | 2 | 80.63% |
| MDB240607C00330000 | 2024-04-29 12:37PM EDT | 2024-06-07 | 59.23 | 39.75 | 41.60 | 0.00 | - | - | 10 | 72.58% |
| MDB240614C00330000 | 2024-05-09 10:36AM EDT | 2024-06-14 | 44.00 | 41.20 | 43.55 | 0.00 | - | 1 | 1 | 69.20% |
| MDB240621C00330000 | 2024-05-10 12:13PM EDT | 2024-06-21 | 44.80 | 42.65 | 48.90 | +2.05 | +4.80% | 15 | 127 | 70.92% |
| MDB240719C00330000 | 2024-05-03 11:46AM EDT | 2024-07-19 | 51.25 | 46.65 | 49.95 | -8.05 | -13.58% | 6 | 119 | 59.36% |
| MDB240816C00330000 | 2024-04-29 10:12AM EDT | 2024-08-16 | 70.50 | 53.35 | 55.00 | 0.00 | - | 8 | 42 | 58.83% |
| MDB240920C00330000 | 2024-05-03 12:20PM EDT | 2024-09-20 | 71.40 | 61.10 | 64.60 | 0.00 | - | 2 | 40 | 61.42% |
| MDB241115C00330000 | 2024-04-01 10:12AM EDT | 2024-11-15 | 75.00 | 83.50 | 86.00 | 0.00 | - | 1 | 3 | 74.72% |
| MDB241220C00330000 | 2024-03-08 10:36AM EDT | 2024-12-20 | 120.31 | 84.60 | 91.50 | 0.00 | - | 1 | 3 | 71.87% |
| MDB250117C00330000 | 2024-05-06 9:53AM EDT | 2025-01-17 | 94.48 | 78.80 | 82.75 | 0.00 | - | 1 | 73 | 61.04% |
| MDB251219C00330000 | 2023-12-07 11:29AM EDT | 2025-12-19 | 157.75 | 129.60 | 134.55 | 0.00 | - | 12 | 6 | 71.75% |
| MDB260116C00330000 | 2024-04-18 3:11PM EDT | 2026-01-16 | 106.48 | 116.80 | 122.05 | 0.00 | - | 10 | 30 | 62.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517P00330000 | 2024-05-10 3:47PM EDT | 2024-05-17 | 1.08 | 0.92 | 1.24 | -0.42 | -28.00% | 134 | 591 | 42.87% |
| MDB240524P00330000 | 2024-05-10 3:38PM EDT | 2024-05-24 | 3.50 | 3.50 | 6.05 | -0.70 | -16.67% | 42 | 59 | 50.06% |
| MDB240531P00330000 | 2024-05-10 3:54PM EDT | 2024-05-31 | 14.15 | 10.85 | 17.80 | +1.15 | +8.85% | 5 | 18 | 74.37% |
| MDB240607P00330000 | 2024-05-10 1:40PM EDT | 2024-06-07 | 15.57 | 15.10 | 16.25 | +4.13 | +36.10% | 2 | 3 | 68.26% |
| MDB240614P00330000 | 2024-05-09 2:33PM EDT | 2024-06-14 | 17.12 | 16.25 | 17.75 | 0.00 | - | 2 | 3 | 64.41% |
| MDB240621P00330000 | 2024-05-10 3:24PM EDT | 2024-06-21 | 17.65 | 17.70 | 19.00 | -1.10 | -5.87% | 17 | 329 | 61.91% |
| MDB240628P00330000 | 2024-05-09 9:51AM EDT | 2024-06-28 | 18.25 | 16.95 | 21.20 | -1.40 | -7.12% | 1 | 1 | 58.85% |
| MDB240719P00330000 | 2024-05-08 10:03AM EDT | 2024-07-19 | 24.20 | 21.65 | 22.60 | 0.00 | - | 3 | 108 | 54.63% |
| MDB240816P00330000 | 2024-05-10 10:00AM EDT | 2024-08-16 | 23.95 | 24.65 | 26.25 | -1.78 | -6.92% | 8 | 61 | 51.10% |
| MDB240920P00330000 | 2024-05-10 12:46PM EDT | 2024-09-20 | 33.15 | 32.55 | 33.25 | -1.80 | -5.15% | 167 | 78 | 53.28% |
| MDB241115P00330000 | 2024-05-08 2:08PM EDT | 2024-11-15 | 40.00 | 36.90 | 38.40 | 0.00 | - | 32 | 60 | 50.50% |
| MDB241220P00330000 | 2024-05-10 10:36AM EDT | 2024-12-20 | 42.70 | 42.50 | 44.75 | +0.10 | +0.23% | 71 | 198 | 51.46% |
| MDB250117P00330000 | 2024-05-10 12:33PM EDT | 2025-01-17 | 44.75 | 44.80 | 47.20 | -3.55 | -7.35% | 6 | 163 | 50.69% |
| MDB250620P00330000 | 2024-05-07 12:03PM EDT | 2025-06-20 | 57.80 | 56.85 | 60.20 | 0.00 | - | 1 | 3 | 50.22% |
| MDB251219P00330000 | 2024-05-09 2:17PM EDT | 2025-12-19 | 67.90 | 68.05 | 71.25 | 0.00 | - | 2 | 87 | 48.44% |
| MDB260116P00330000 | 2024-05-03 10:21AM EDT | 2026-01-16 | 68.25 | 69.25 | 73.05 | 0.00 | - | 1 | 107 | 48.40% |
