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
56 665,45 +271,41 (+0,48 %)
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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517C00450000 | 2024-05-09 3:53PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.17 | +0.03 | +37.50% | 1 | 459 | 76.17% |
| MDB240524C00450000 | 2024-05-10 2:50PM EDT | 2024-05-24 | 0.42 | 0.11 | 0.59 | -0.30 | -41.67% | 1 | 61 | 62.45% |
| MDB240531C00450000 | 2024-05-09 1:46PM EDT | 2024-05-31 | 2.30 | 1.74 | 3.95 | -0.79 | -25.57% | 1 | 7 | 75.98% |
| MDB240607C00450000 | 2024-04-26 10:14AM EDT | 2024-06-07 | 11.50 | 2.55 | 5.95 | 0.00 | - | 2 | 2 | 72.84% |
| MDB240614C00450000 | 2024-05-09 1:34PM EDT | 2024-06-14 | 5.75 | 3.70 | 5.65 | 0.00 | - | 2 | 1 | 66.72% |
| MDB240621C00450000 | 2024-05-09 12:30PM EDT | 2024-06-21 | 6.70 | 5.65 | 6.05 | 0.00 | - | 4 | 607 | 65.03% |
| MDB240719C00450000 | 2024-05-09 12:53PM EDT | 2024-07-19 | 10.00 | 7.85 | 9.15 | +0.30 | +3.09% | 1 | 152 | 56.75% |
| MDB240816C00450000 | 2024-05-10 2:22PM EDT | 2024-08-16 | 12.75 | 11.80 | 12.40 | -3.71 | -22.54% | 20 | 77 | 54.60% |
| MDB240920C00450000 | 2024-05-08 10:12AM EDT | 2024-09-20 | 19.30 | 18.40 | 20.65 | 0.00 | - | 1 | 36 | 57.40% |
| MDB241115C00450000 | 2024-05-07 3:35PM EDT | 2024-11-15 | 28.54 | 25.10 | 27.25 | 0.00 | - | 3 | 19 | 55.42% |
| MDB241220C00450000 | 2024-05-09 12:53PM EDT | 2024-12-20 | 35.30 | 31.25 | 33.45 | +0.95 | +2.77% | 1 | 93 | 56.87% |
| MDB250117C00450000 | 2024-05-09 1:42PM EDT | 2025-01-17 | 37.88 | 34.05 | 37.75 | 0.00 | - | 4 | 270 | 56.78% |
| MDB250620C00450000 | 2024-04-26 10:54AM EDT | 2025-06-20 | 73.35 | 53.35 | 58.50 | 0.00 | - | 3 | 63 | 58.41% |
| MDB251219C00450000 | 2024-05-08 1:09PM EDT | 2025-12-19 | 71.23 | 69.65 | 77.10 | 0.00 | - | 1 | 20 | 58.28% |
| MDB260116C00450000 | 2024-04-30 10:09AM EDT | 2026-01-16 | 88.50 | 72.65 | 78.15 | 0.00 | - | 1 | 65 | 58.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517P00450000 | 2024-05-09 11:54AM EDT | 2024-05-17 | 92.05 | 92.20 | 99.35 | -2.90 | -3.05% | 1 | 2 | 138.40% |
| MDB240621P00450000 | 2024-05-06 1:56PM EDT | 2024-06-21 | 90.95 | 97.75 | 101.45 | 0.00 | - | 2 | 113 | 54.13% |
| MDB240719P00450000 | 2024-04-26 11:43AM EDT | 2024-07-19 | 83.35 | 100.60 | 103.35 | 0.00 | - | 2 | 17 | 52.68% |
| MDB240816P00450000 | 2024-04-22 11:32AM EDT | 2024-08-16 | 129.20 | 103.25 | 108.85 | 0.00 | - | 9 | 34 | 55.01% |
| MDB240920P00450000 | 2024-04-22 9:37AM EDT | 2024-09-20 | 130.59 | 107.70 | 114.25 | 0.00 | - | 1 | 24 | 50.31% |
| MDB241220P00450000 | 2024-03-06 11:41AM EDT | 2024-12-20 | 97.84 | 113.25 | 116.95 | 0.00 | - | 1 | 4 | 45.11% |
| MDB250117P00450000 | 2024-05-08 12:22PM EDT | 2025-01-17 | 123.79 | 116.55 | 120.95 | 0.00 | - | 2 | 388 | 46.35% |
| MDB251219P00450000 | 2023-12-07 11:32AM EDT | 2025-12-19 | 134.35 | 138.20 | 143.10 | 0.00 | - | 5 | 18 | 43.28% |
| MDB260116P00450000 | 2024-04-18 1:40PM EDT | 2026-01-16 | 150.80 | 140.75 | 144.35 | 0.00 | - | 2 | 10 | 42.98% |
