Marchés français ouverture 8 h 7 min
Dow Jones
39 431,51 -81,29 (-0,21 %) Nasdaq
16 388,24 +47,34 (+0,29 %) Nikkei 225
38 179,46 -49,64 (-0,13 %) EUR/USD
1,0792 +0,0020 (+0,18 %) HANG SENG
19 115,06 +151,36 (+0,80 %) Bitcoin EUR
58 218,91 +1 389,50 (+2,45 %)
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:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517C00360000 | 2024-05-13 2:49PM EDT | 2024-05-17 | 7.20 | 6.85 | 7.30 | +1.40 | +24.14% | 52 | 459 | 45.70% |
| MDB240524C00360000 | 2024-05-13 12:12PM EDT | 2024-05-24 | 12.95 | 11.65 | 11.90 | +0.90 | +7.47% | 15 | 77 | 47.21% |
| MDB240531C00360000 | 2024-05-13 3:31PM EDT | 2024-05-31 | 24.88 | 25.20 | 25.95 | +0.78 | +3.24% | 25 | 29 | 79.39% |
| MDB240607C00360000 | 2024-05-13 3:53PM EDT | 2024-06-07 | 27.03 | 26.90 | 27.80 | -0.12 | -0.44% | 14 | 6 | 72.53% |
| MDB240614C00360000 | 2024-05-13 12:18PM EDT | 2024-06-14 | 30.00 | 27.20 | 29.45 | +2.00 | +7.14% | 4 | 6 | 66.64% |
| MDB240621C00360000 | 2024-05-13 3:58PM EDT | 2024-06-21 | 30.20 | 30.25 | 32.00 | +1.30 | +4.50% | 61 | 226 | 66.46% |
| MDB240719C00360000 | 2024-05-13 12:40PM EDT | 2024-07-19 | 36.85 | 35.70 | 36.15 | +3.55 | +10.66% | 3 | 72 | 58.78% |
| MDB240816C00360000 | 2024-05-13 3:22PM EDT | 2024-08-16 | 41.10 | 40.90 | 41.45 | -0.05 | -0.12% | 14 | 52 | 56.67% |
| MDB240920C00360000 | 2024-05-13 3:27PM EDT | 2024-09-20 | 50.25 | 50.35 | 50.90 | +1.15 | +2.34% | 9 | 80 | 59.65% |
| MDB241115C00360000 | 2024-05-09 10:36AM EDT | 2024-11-15 | 56.92 | 57.85 | 59.15 | 0.00 | - | 2 | 9 | 57.74% |
| MDB241220C00360000 | 2024-05-08 9:55AM EDT | 2024-12-20 | 61.10 | 64.60 | 66.30 | 0.00 | - | 1 | 18 | 59.35% |
| MDB250117C00360000 | 2024-05-13 11:13AM EDT | 2025-01-17 | 70.10 | 68.30 | 69.40 | +1.69 | +2.47% | 4 | 140 | 58.87% |
| MDB250620C00360000 | 2024-04-23 11:55AM EDT | 2025-06-20 | 93.50 | 87.50 | 90.00 | 0.00 | - | 5 | 7 | 60.02% |
| MDB251219C00360000 | 2024-03-05 12:13PM EDT | 2025-12-19 | 148.19 | 100.20 | 105.15 | 0.00 | - | 2 | 15 | 57.96% |
| MDB260116C00360000 | 2024-04-29 10:14AM EDT | 2026-01-16 | 121.80 | 106.15 | 109.85 | 0.00 | - | 1 | 55 | 59.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517P00360000 | 2024-05-13 3:43PM EDT | 2024-05-17 | 7.85 | 7.35 | 7.80 | -3.55 | -31.14% | 57 | 684 | 44.15% |
| MDB240524P00360000 | 2024-05-13 3:20PM EDT | 2024-05-24 | 11.80 | 11.60 | 12.05 | -2.10 | -15.11% | 58 | 57 | 44.86% |
| MDB240531P00360000 | 2024-05-13 3:29PM EDT | 2024-05-31 | 25.70 | 24.85 | 25.80 | -1.92 | -6.95% | 189 | 15 | 76.30% |
| MDB240607P00360000 | 2024-05-13 3:29PM EDT | 2024-06-07 | 27.30 | 25.45 | 27.30 | -2.07 | -7.05% | 126 | 8 | 67.98% |
| MDB240621P00360000 | 2024-05-13 3:59PM EDT | 2024-06-21 | 29.55 | 29.10 | 29.50 | -2.70 | -8.37% | 26 | 679 | 61.00% |
| MDB240719P00360000 | 2024-05-10 3:43PM EDT | 2024-07-19 | 36.30 | 33.20 | 33.65 | 0.00 | - | 22 | 215 | 53.49% |
| MDB240816P00360000 | 2024-05-13 11:13AM EDT | 2024-08-16 | 37.45 | 36.95 | 37.50 | -3.00 | -7.42% | 3 | 122 | 50.22% |
| MDB240920P00360000 | 2024-05-13 10:41AM EDT | 2024-09-20 | 44.95 | 44.40 | 45.00 | -2.45 | -5.17% | 7 | 193 | 51.78% |
| MDB241115P00360000 | 2024-05-10 3:47PM EDT | 2024-11-15 | 53.08 | 49.75 | 50.75 | 0.00 | - | 1 | 22 | 49.31% |
| MDB241220P00360000 | 2024-05-10 1:20PM EDT | 2024-12-20 | 57.70 | 53.05 | 55.50 | 0.00 | - | 12 | 100 | 49.58% |
| MDB250117P00360000 | 2024-05-07 2:13PM EDT | 2025-01-17 | 61.60 | 57.05 | 58.20 | 0.00 | - | 1 | 172 | 49.04% |
| MDB250620P00360000 | 2024-05-10 10:43AM EDT | 2025-06-20 | 72.00 | 68.65 | 71.65 | 0.00 | - | - | 1 | 47.73% |
| MDB251219P00360000 | 2024-05-13 3:29PM EDT | 2025-12-19 | 81.60 | 80.60 | 82.60 | -2.15 | -2.57% | 19 | 268 | 45.89% |
| MDB260116P00360000 | 2024-04-25 10:03AM EDT | 2026-01-16 | 88.60 | 80.20 | 84.45 | 0.00 | - | 1 | 162 | 45.87% |
