La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 292,89 +207,09 (+0,54 %) EUR/USD
1,0703 -0,0030 (-0,28 %) Gold future
2 350,60 +8,10 (+0,35 %) Bitcoin EUR
59 728,59 -703,60 (-1,16 %)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:23PM EDT. Marché ouvert.
Prix d’exercice:300.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240426C00300000 | 2024-04-22 1:43PM EDT | 2024-04-26 | 31.70 | 79.35 | 85.70 | 0.00 | - | 1 | 1 | 325.10% |
| MDB240517C00300000 | 2024-04-26 1:14PM EDT | 2024-05-17 | 87.00 | 81.60 | 87.20 | +14.35 | +19.75% | 2 | 22 | 54.74% |
| MDB240524C00300000 | 2024-04-05 10:06AM EDT | 2024-05-24 | 60.50 | 81.80 | 88.25 | 0.00 | - | 1 | 0 | 54.72% |
| MDB240531C00300000 | 2024-04-25 9:45AM EDT | 2024-05-31 | 64.80 | 83.70 | 91.20 | 0.00 | - | 1 | 2 | 64.15% |
| MDB240621C00300000 | 2024-04-24 9:53AM EDT | 2024-06-21 | 83.30 | 89.50 | 94.30 | 0.00 | - | 1 | 17 | 65.86% |
| MDB240719C00300000 | 2024-03-13 12:30PM EDT | 2024-07-19 | 90.95 | 69.05 | 73.10 | 0.00 | - | 1 | 1 | 0.00% |
| MDB240816C00300000 | 2024-04-12 11:12AM EDT | 2024-08-16 | 77.80 | 98.05 | 102.75 | 0.00 | - | 2 | 4 | 62.70% |
| MDB240920C00300000 | 2024-04-22 12:03PM EDT | 2024-09-20 | 63.90 | 106.25 | 107.50 | 0.00 | - | 2 | 3 | 64.24% |
| MDB250117C00300000 | 2024-04-23 9:55AM EDT | 2025-01-17 | 100.00 | 121.25 | 122.80 | 0.00 | - | 2 | 150 | 63.26% |
| MDB251219C00300000 | 2024-04-03 3:14PM EDT | 2025-12-19 | 122.50 | 153.65 | 156.55 | 0.00 | - | 1 | 6 | 63.67% |
| MDB260116C00300000 | 2024-04-25 2:13PM EDT | 2026-01-16 | 148.00 | 156.10 | 158.15 | 0.00 | - | 1 | 79 | 63.54% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240426P00300000 | 2024-04-25 3:54PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.01 | 0.00 | - | 66 | 1,629 | 146.88% |
| MDB240503P00300000 | 2024-04-26 1:26PM EDT | 2024-05-03 | 0.38 | 0.02 | 0.38 | +0.14 | +58.33% | 73 | 383 | 76.47% |
| MDB240510P00300000 | 2024-04-25 10:52AM EDT | 2024-05-10 | 1.09 | 0.13 | 0.55 | 0.00 | - | 2 | 9 | 60.35% |
| MDB240517P00300000 | 2024-04-26 2:56PM EDT | 2024-05-17 | 0.56 | 0.35 | 0.75 | -0.84 | -60.00% | 201 | 853 | 53.96% |
| MDB240524P00300000 | 2024-04-26 11:32AM EDT | 2024-05-24 | 0.93 | 0.45 | 1.48 | -1.08 | -53.73% | 118 | 105 | 52.15% |
| MDB240531P00300000 | 2024-04-25 11:11AM EDT | 2024-05-31 | 5.40 | 2.34 | 4.05 | 0.00 | - | 1 | 34 | 61.83% |
| MDB240621P00300000 | 2024-04-26 12:27PM EDT | 2024-06-21 | 7.25 | 7.05 | 7.25 | -3.57 | -32.99% | 8 | 359 | 63.02% |
| MDB240719P00300000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 12.40 | 9.35 | 9.75 | 0.00 | - | 2 | 126 | 57.36% |
| MDB240816P00300000 | 2024-04-23 1:19PM EDT | 2024-08-16 | 15.95 | 11.95 | 12.75 | 0.00 | - | 4 | 38 | 55.12% |
| MDB240920P00300000 | 2024-04-26 2:11PM EDT | 2024-09-20 | 18.00 | 17.90 | 18.85 | -4.75 | -20.88% | 7 | 407 | 57.45% |
| MDB241115P00300000 | 2024-04-23 10:02AM EDT | 2024-11-15 | 26.75 | 22.05 | 22.55 | 0.00 | - | 5 | 12 | 53.79% |
| MDB241220P00300000 | 2024-04-19 1:00PM EDT | 2024-12-20 | 37.65 | 26.35 | 27.20 | 0.00 | - | 20 | 75 | 54.65% |
| MDB250117P00300000 | 2024-04-26 1:58PM EDT | 2025-01-17 | 27.90 | 27.40 | 28.70 | -5.37 | -16.14% | 35 | 684 | 53.02% |
| MDB251219P00300000 | 2024-04-26 3:00PM EDT | 2025-12-19 | 49.46 | 49.10 | 51.00 | -6.33 | -11.35% | 1 | 114 | 50.49% |
| MDB260116P00300000 | 2024-04-18 1:46PM EDT | 2026-01-16 | 60.55 | 50.10 | 52.30 | 0.00 | - | 1 | 258 | 50.18% |
