Marchés français ouverture 7 h 8 min
Dow Jones
39 512,84 +837,14 (+2,16 %) Nasdaq
16 340,87 +184,57 (+1,14 %) Nikkei 225
38 229,11 -44,99 (-0,12 %) EUR/USD
1,0774 +0,0001 (+0,01 %) HANG SENG
18 963,68 +487,78 (+2,64 %) Bitcoin EUR
57 054,55 +619,84 (+1,10 %)
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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517C00340000 | 2024-05-02 12:54PM EDT | 2024-05-17 | 21.00 | 13.60 | 17.70 | -10.90 | -34.17% | 1 | 203 | 53.48% |
| MDB240524C00340000 | 2024-04-04 1:32PM EDT | 2024-05-24 | 31.70 | 29.85 | 32.90 | 0.00 | - | 2 | 1 | 92.22% |
| MDB240531C00340000 | 2024-05-02 3:50PM EDT | 2024-05-31 | 44.75 | 29.85 | 35.60 | 0.00 | - | 1 | 5 | 78.64% |
| MDB240607C00340000 | 2024-05-02 3:51PM EDT | 2024-06-07 | 45.50 | 33.30 | 35.65 | 0.00 | - | - | 1 | 72.45% |
| MDB240621C00340000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 42.30 | 37.65 | 38.20 | -5.14 | -10.83% | 1 | 101 | 66.41% |
| MDB240719C00340000 | 2024-04-25 2:25PM EDT | 2024-07-19 | 56.93 | 41.75 | 44.65 | 0.00 | - | 2 | 171 | 60.14% |
| MDB240816C00340000 | 2024-04-22 3:42PM EDT | 2024-08-16 | 42.25 | 48.10 | 49.20 | 0.00 | - | 7 | 28 | 58.51% |
| MDB240920C00340000 | 2024-05-01 12:32PM EDT | 2024-09-20 | 71.73 | 55.85 | 59.50 | 0.00 | - | 1 | 11 | 61.24% |
| MDB241115C00340000 | 2024-05-01 2:41PM EDT | 2024-11-15 | 85.80 | 61.10 | 67.30 | 0.00 | - | 2 | 17 | 58.05% |
| MDB241220C00340000 | 2024-04-26 10:06AM EDT | 2024-12-20 | 72.50 | 68.80 | 73.40 | -20.98 | -22.44% | 1 | 36 | 59.86% |
| MDB250117C00340000 | 2024-04-23 10:34AM EDT | 2025-01-17 | 82.80 | 74.65 | 77.90 | 0.00 | - | 3 | 144 | 61.09% |
| MDB250321C00340000 | 2024-05-10 3:27PM EDT | 2025-03-21 | 85.37 | 83.25 | 86.00 | +2.10 | +2.52% | 1 | 1 | 61.38% |
| MDB250620C00340000 | 2024-04-16 11:39AM EDT | 2025-06-20 | 91.90 | 90.00 | 97.40 | 0.00 | - | - | 1 | 60.58% |
| MDB251219C00340000 | 2024-04-18 10:14AM EDT | 2025-12-19 | 105.90 | 109.40 | 115.80 | 0.00 | - | 1 | 5 | 61.81% |
| MDB260116C00340000 | 2024-04-17 2:53PM EDT | 2026-01-16 | 114.30 | 112.45 | 116.45 | +3.30 | +2.97% | 1 | 25 | 61.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517P00340000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 2.75 | 2.38 | 3.10 | -2.45 | -47.12% | 283 | 463 | 45.79% |
| MDB240524P00340000 | 2024-05-03 3:25PM EDT | 2024-05-24 | 6.40 | 6.15 | 6.55 | -0.70 | -9.86% | 47 | 140 | 46.42% |
| MDB240531P00340000 | 2024-05-06 9:51AM EDT | 2024-05-31 | 16.39 | 15.15 | 19.65 | +1.34 | +8.90% | 3 | 14 | 72.75% |
| MDB240607P00340000 | 2024-04-30 12:44PM EDT | 2024-06-07 | 19.80 | 19.20 | 24.35 | +0.98 | +5.21% | 1 | 5 | 74.55% |
| MDB240614P00340000 | 2024-05-10 11:30AM EDT | 2024-06-14 | 20.40 | 19.45 | 23.90 | -3.90 | -16.05% | 1 | 13 | 66.19% |
| MDB240621P00340000 | 2024-05-03 11:47AM EDT | 2024-06-21 | 21.60 | 22.05 | 22.60 | +1.00 | +4.85% | 7 | 708 | 61.72% |
| MDB240628P00340000 | 2024-05-09 9:51AM EDT | 2024-06-28 | 24.12 | 20.15 | 24.80 | 0.00 | - | 120 | - | 57.35% |
| MDB240719P00340000 | 2024-05-06 10:03AM EDT | 2024-07-19 | 26.35 | 25.95 | 26.70 | +3.10 | +13.33% | 2 | 79 | 54.37% |
| MDB240816P00340000 | 2024-05-03 10:10AM EDT | 2024-08-16 | 30.08 | 29.55 | 30.40 | +3.68 | +13.94% | 18 | 223 | 51.08% |
| MDB240920P00340000 | 2024-04-26 3:20PM EDT | 2024-09-20 | 39.80 | 37.20 | 38.35 | +8.81 | +28.43% | 6 | 89 | 53.36% |
| MDB241115P00340000 | 2024-04-11 10:37AM EDT | 2024-11-15 | 44.65 | 41.45 | 43.00 | 0.00 | - | 3 | 5 | 50.09% |
| MDB241220P00340000 | 2024-05-02 11:00AM EDT | 2024-12-20 | 50.10 | 47.20 | 48.85 | +4.75 | +10.47% | 7 | 15 | 50.75% |
| MDB250117P00340000 | 2024-05-02 12:05PM EDT | 2025-01-17 | 50.00 | 49.20 | 51.80 | +2.42 | +5.09% | 1 | 315 | 50.05% |
| MDB250620P00340000 | 2024-04-24 10:37AM EDT | 2025-06-20 | 62.80 | 61.75 | 64.00 | +3.00 | +5.02% | 4 | 7 | 48.96% |
| MDB251219P00340000 | 2024-04-26 2:09PM EDT | 2025-12-19 | 73.10 | 73.30 | 77.25 | +5.61 | +8.31% | 81 | 220 | 48.56% |
| MDB260116P00340000 | 2024-04-26 3:39PM EDT | 2026-01-16 | 68.20 | 74.35 | 78.05 | 0.00 | - | 54 | 152 | 47.91% |
