La bourse ferme dans 1 h 37 min
CAC 40
8 192,97 -26,17 (-0,32 %) Euro Stoxx 50
5 069,69 -15,39 (-0,30 %) Dow Jones
39 620,30 +107,46 (+0,27 %) EUR/USD
1,0807 +0,0035 (+0,32 %) Gold future
2 350,10 -24,90 (-1,05 %) Bitcoin EUR
58 192,34 +1 603,04 (+2,83 %)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:51AM EDT. Marché ouvert.
Prix d’exercice:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517C00350000 | 2024-05-10 3:48PM EDT | 2024-05-17 | 10.67 | 10.50 | 12.85 | 0.00 | - | 6 | 599 | 54.27% |
| MDB240524C00350000 | 2024-05-09 11:05AM EDT | 2024-05-24 | 16.45 | 15.70 | 16.80 | 0.00 | - | 5 | 63 | 51.01% |
| MDB240531C00350000 | 2024-05-10 3:08PM EDT | 2024-05-31 | 28.30 | 27.65 | 30.30 | 0.00 | - | 1 | 33 | 78.91% |
| MDB240607C00350000 | 2024-05-08 12:37PM EDT | 2024-06-07 | 28.55 | 29.35 | 32.45 | 0.00 | - | - | 6 | 72.62% |
| MDB240621C00350000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 33.06 | 32.85 | 35.00 | 0.00 | - | 8 | 366 | 65.09% |
| MDB240628C00350000 | 2024-05-10 1:17PM EDT | 2024-06-28 | 35.50 | 33.55 | 37.65 | 0.00 | - | - | 1 | 63.39% |
| MDB240719C00350000 | 2024-05-10 2:30PM EDT | 2024-07-19 | 38.65 | 38.70 | 41.55 | 0.00 | - | 15 | 185 | 60.22% |
| MDB240816C00350000 | 2024-05-09 11:58AM EDT | 2024-08-16 | 44.80 | 44.00 | 46.10 | 0.00 | - | 1 | 45 | 57.57% |
| MDB240920C00350000 | 2024-05-10 10:13AM EDT | 2024-09-20 | 55.79 | 51.25 | 56.80 | 0.00 | - | 1 | 10 | 60.07% |
| MDB241115C00350000 | 2024-05-07 9:47AM EDT | 2024-11-15 | 60.00 | 61.25 | 63.55 | 0.00 | - | 1 | 2 | 58.74% |
| MDB241220C00350000 | 2024-04-16 9:40AM EDT | 2024-12-20 | 61.75 | 66.20 | 69.90 | 0.00 | - | 1 | 4 | 59.18% |
| MDB250117C00350000 | 2024-05-03 1:46PM EDT | 2025-01-17 | 78.75 | 70.95 | 73.50 | 0.00 | - | 2 | 163 | 59.45% |
| MDB250620C00350000 | 2024-04-19 11:34AM EDT | 2025-06-20 | 76.30 | 88.90 | 96.80 | 0.00 | - | 1 | 1 | 61.25% |
| MDB251219C00350000 | 2024-04-11 9:50AM EDT | 2025-12-19 | 112.50 | 105.35 | 111.80 | 0.00 | - | 2 | 21 | 60.22% |
| MDB260116C00350000 | 2024-05-10 11:10AM EDT | 2026-01-16 | 111.30 | 108.20 | 113.80 | 0.00 | - | 10 | 34 | 60.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517P00350000 | 2024-05-10 3:50PM EDT | 2024-05-17 | 5.75 | 4.40 | 5.20 | 0.00 | - | 28 | 656 | 49.73% |
| MDB240524P00350000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 10.35 | 7.95 | 9.05 | 0.00 | - | 1 | 36 | 47.76% |
| MDB240531P00350000 | 2024-05-13 9:36AM EDT | 2024-05-31 | 22.25 | 20.65 | 21.95 | -0.65 | -2.84% | 47 | 167 | 76.61% |
| MDB240607P00350000 | 2024-05-13 9:36AM EDT | 2024-06-07 | 23.85 | 21.70 | 23.20 | -0.95 | -3.83% | 47 | 12 | 68.58% |
| MDB240614P00350000 | 2024-05-08 3:17PM EDT | 2024-06-14 | 28.45 | 22.60 | 25.30 | 0.00 | - | - | 2 | 64.44% |
| MDB240621P00350000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 26.69 | 25.10 | 26.45 | 0.00 | - | 2 | 440 | 62.48% |
| MDB240719P00350000 | 2024-05-08 11:21AM EDT | 2024-07-19 | 34.38 | 29.20 | 30.65 | 0.00 | - | 1 | 53 | 54.81% |
| MDB240816P00350000 | 2024-05-10 11:42AM EDT | 2024-08-16 | 35.30 | 32.35 | 34.45 | 0.00 | - | 40 | 163 | 50.99% |
| MDB240920P00350000 | 2024-05-10 1:27PM EDT | 2024-09-20 | 42.45 | 40.75 | 42.05 | 0.00 | - | 1 | 372 | 53.25% |
| MDB241115P00350000 | 2024-05-09 11:52AM EDT | 2024-11-15 | 47.49 | 45.75 | 47.25 | 0.00 | - | 1 | 32 | 50.46% |
| MDB241220P00350000 | 2024-05-10 12:02PM EDT | 2024-12-20 | 52.95 | 51.00 | 52.45 | 0.00 | - | 1 | 121 | 50.46% |
| MDB250117P00350000 | 2024-05-07 10:00AM EDT | 2025-01-17 | 57.80 | 53.25 | 56.00 | 0.00 | - | 10 | 553 | 50.09% |
| MDB250620P00350000 | 2024-05-10 11:18AM EDT | 2025-06-20 | 67.00 | 64.35 | 68.60 | 0.00 | - | - | 30 | 49.10% |
| MDB251219P00350000 | 2024-05-09 2:15PM EDT | 2025-12-19 | 78.35 | 77.00 | 80.70 | 0.00 | - | 5 | 220 | 47.82% |
| MDB260116P00350000 | 2024-04-29 3:58PM EDT | 2026-01-16 | 75.79 | 76.10 | 81.70 | 0.00 | - | 10 | 90 | 47.30% |
