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
39 489,53 +101,77 (+0,26 %) EUR/USD
1,0775 -0,0009 (-0,09 %) Gold future
2 375,00 +34,70 (+1,48 %) Bitcoin EUR
56 261,00 -1 451,42 (-2,51 %)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:55PM EDT. Marché ouvert.
Prix d’exercice:400.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510C00400000 | 2024-05-10 1:41PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 15 | 185 | 75.00% |
| MDB240517C00400000 | 2024-05-10 2:04PM EDT | 2024-05-17 | 0.30 | 0.21 | 0.50 | -0.12 | -28.57% | 20 | 754 | 48.44% |
| MDB240524C00400000 | 2024-05-10 12:42PM EDT | 2024-05-24 | 1.54 | 1.46 | 1.69 | -0.37 | -19.37% | 38 | 72 | 46.79% |
| MDB240531C00400000 | 2024-05-10 1:18PM EDT | 2024-05-31 | 10.20 | 9.00 | 10.75 | +1.20 | +13.33% | 4 | 50 | 72.64% |
| MDB240607C00400000 | 2024-05-09 1:44PM EDT | 2024-06-07 | 13.24 | 11.25 | 12.10 | 0.00 | - | 3 | 17 | 68.56% |
| MDB240614C00400000 | 2024-05-09 3:24PM EDT | 2024-06-14 | 13.75 | 12.55 | 13.90 | 0.00 | - | 1 | 9 | 65.51% |
| MDB240621C00400000 | 2024-05-10 12:06PM EDT | 2024-06-21 | 15.00 | 13.95 | 15.30 | -0.05 | -0.33% | 4 | 629 | 63.17% |
| MDB240719C00400000 | 2024-05-10 2:31PM EDT | 2024-07-19 | 19.00 | 18.40 | 19.20 | +0.65 | +3.54% | 11 | 143 | 56.43% |
| MDB240816C00400000 | 2024-05-10 10:29AM EDT | 2024-08-16 | 25.40 | 23.35 | 24.30 | +0.90 | +3.67% | 1 | 87 | 54.98% |
| MDB240920C00400000 | 2024-05-10 2:07PM EDT | 2024-09-20 | 33.70 | 32.70 | 33.65 | -0.80 | -2.32% | 1 | 137 | 58.45% |
| MDB241115C00400000 | 2024-04-24 10:39AM EDT | 2024-11-15 | 51.00 | 40.05 | 41.15 | 0.00 | - | 2 | 37 | 56.43% |
| MDB241220C00400000 | 2024-05-09 1:03PM EDT | 2024-12-20 | 48.20 | 46.00 | 48.10 | -1.20 | -2.43% | 1 | 69 | 57.68% |
| MDB250117C00400000 | 2024-05-09 10:49AM EDT | 2025-01-17 | 51.87 | 49.65 | 51.25 | 0.00 | - | 1 | 485 | 57.29% |
| MDB251219C00400000 | 2024-05-06 12:25PM EDT | 2025-12-19 | 98.23 | 86.20 | 91.35 | 0.00 | - | 3 | 13 | 59.05% |
| MDB260116C00400000 | 2024-05-10 10:48AM EDT | 2026-01-16 | 93.98 | 89.90 | 93.35 | +3.98 | +4.42% | 1 | 125 | 59.29% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510P00400000 | 2024-05-08 3:06PM EDT | 2024-05-10 | 48.70 | 42.20 | 48.75 | 0.00 | - | 9 | 0 | 213.97% |
| MDB240517P00400000 | 2024-05-10 2:34PM EDT | 2024-05-17 | 46.25 | 44.00 | 48.95 | +15.35 | +49.68% | 1 | 162 | 51.90% |
| MDB240524P00400000 | 2024-05-02 12:54PM EDT | 2024-05-24 | 41.92 | 43.55 | 50.50 | 0.00 | - | 1 | 1 | 64.76% |
| MDB240607P00400000 | 2024-05-08 12:33PM EDT | 2024-06-07 | 60.00 | 52.85 | 56.95 | 0.00 | - | 2 | 9 | 61.02% |
| MDB240621P00400000 | 2024-05-07 12:38PM EDT | 2024-06-21 | 57.00 | 55.35 | 58.85 | 0.00 | - | 1 | 555 | 55.48% |
| MDB240719P00400000 | 2024-05-08 11:40AM EDT | 2024-07-19 | 65.60 | 58.75 | 62.05 | 0.00 | - | 8 | 51 | 52.08% |
| MDB240816P00400000 | 2024-04-26 2:17PM EDT | 2024-08-16 | 53.25 | 61.15 | 65.60 | 0.00 | - | 3 | 30 | 49.29% |
| MDB240920P00400000 | 2024-05-10 10:57AM EDT | 2024-09-20 | 71.70 | 69.00 | 72.65 | +6.00 | +9.13% | 2 | 62 | 50.96% |
| MDB241115P00400000 | 2024-04-10 11:49AM EDT | 2024-11-15 | 79.60 | 76.35 | 77.75 | 0.00 | - | 2 | 8 | 47.91% |
| MDB241220P00400000 | 2024-05-09 2:15PM EDT | 2024-12-20 | 82.35 | 80.60 | 82.10 | 0.00 | - | 4 | 75 | 48.00% |
| MDB250117P00400000 | 2024-05-07 9:49AM EDT | 2025-01-17 | 88.50 | 83.10 | 84.70 | 0.00 | - | 2 | 849 | 47.49% |
| MDB250620P00400000 | 2024-05-08 11:50AM EDT | 2025-06-20 | 100.50 | 94.15 | 98.25 | 0.00 | - | 3 | 9 | 46.55% |
| MDB251219P00400000 | 2024-04-23 1:57PM EDT | 2025-12-19 | 105.40 | 106.45 | 110.35 | 0.00 | - | 1 | 146 | 45.45% |
| MDB260116P00400000 | 2024-05-08 11:48AM EDT | 2026-01-16 | 112.45 | 108.25 | 111.30 | 0.00 | - | 3 | 187 | 44.93% |
