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
38 303,06 +217,26 (+0,57 %) EUR/USD
1,0709 -0,0024 (-0,22 %) Gold future
2 352,10 +9,60 (+0,41 %) Bitcoin EUR
59 820,81 -592,36 (-0,98 %)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:01PM EDT. Marché ouvert.
Prix d’exercice:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240503C00310000 | 2024-04-19 12:46PM EDT | 2024-05-03 | 25.04 | 70.60 | 76.35 | 0.00 | - | 1 | 1 | 74.80% |
| MDB240517C00310000 | 2024-04-22 3:47PM EDT | 2024-05-17 | 37.21 | 71.65 | 76.75 | 0.00 | - | 29 | 39 | 54.66% |
| MDB240524C00310000 | 2024-04-23 9:40AM EDT | 2024-05-24 | 42.60 | 72.10 | 78.60 | 0.00 | - | 2 | 4 | 56.12% |
| MDB240531C00310000 | 2024-04-19 11:39AM EDT | 2024-05-31 | 36.70 | 75.05 | 82.30 | 0.00 | - | 14 | 14 | 65.65% |
| MDB240621C00310000 | 2024-04-23 11:59AM EDT | 2024-06-21 | 66.00 | 83.10 | 84.10 | 0.00 | - | 1 | 5 | 65.99% |
| MDB240719C00310000 | 2024-04-22 12:02PM EDT | 2024-07-19 | 45.65 | 86.35 | 88.80 | 0.00 | - | 2 | 0 | 62.09% |
| MDB240816C00310000 | 2024-03-13 2:40PM EDT | 2024-08-16 | 93.90 | 66.75 | 69.85 | 0.00 | - | 5 | 5 | 0.00% |
| MDB240920C00310000 | 2024-04-23 9:59AM EDT | 2024-09-20 | 78.76 | 99.15 | 101.15 | 0.00 | - | 1 | 1 | 64.55% |
| MDB241115C00310000 | 2024-04-10 3:10PM EDT | 2024-11-15 | 84.00 | 105.95 | 107.45 | 0.00 | - | - | 3 | 62.32% |
| MDB250117C00310000 | 2024-03-28 10:42AM EDT | 2025-01-17 | 115.00 | 113.75 | 116.75 | +12.98 | +12.72% | 2 | 98 | 62.68% |
| MDB251219C00310000 | 2023-12-07 11:02AM EDT | 2025-12-19 | 162.10 | 137.85 | 144.15 | 0.00 | - | 22 | 13 | 57.93% |
| MDB260116C00310000 | 2024-04-22 11:57AM EDT | 2026-01-16 | 109.26 | 151.00 | 152.90 | 0.00 | - | 10 | 27 | 63.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240426P00310000 | 2024-04-26 12:58PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | -0.14 | -93.33% | 40 | 650 | 135.94% |
| MDB240503P00310000 | 2024-04-26 1:36PM EDT | 2024-05-03 | 0.20 | 0.00 | 0.38 | -0.42 | -67.74% | 18 | 97 | 66.41% |
| MDB240510P00310000 | 2024-04-24 10:05AM EDT | 2024-05-10 | 1.45 | 0.25 | 0.72 | 0.00 | - | 1 | 29 | 56.23% |
| MDB240517P00310000 | 2024-04-26 1:12PM EDT | 2024-05-17 | 0.99 | 0.78 | 1.14 | -1.38 | -58.23% | 202 | 4,402 | 52.81% |
| MDB240524P00310000 | 2024-04-26 11:52AM EDT | 2024-05-24 | 1.62 | 1.55 | 1.66 | -1.76 | -52.07% | 100 | 66 | 51.47% |
| MDB240531P00310000 | 2024-04-24 12:22PM EDT | 2024-05-31 | 7.35 | 1.87 | 5.35 | 0.00 | - | 1 | 42 | 57.14% |
| MDB240621P00310000 | 2024-04-26 12:15PM EDT | 2024-06-21 | 9.40 | 8.95 | 9.50 | -5.50 | -36.91% | 3 | 144 | 62.56% |
| MDB240719P00310000 | 2024-04-22 10:26AM EDT | 2024-07-19 | 26.20 | 11.30 | 12.00 | 0.00 | - | 3 | 27 | 56.38% |
| MDB240816P00310000 | 2024-04-26 12:50PM EDT | 2024-08-16 | 14.55 | 13.95 | 14.85 | -4.30 | -22.81% | 3 | 37 | 53.68% |
| MDB240920P00310000 | 2024-04-24 3:19PM EDT | 2024-09-20 | 23.36 | 20.90 | 21.30 | 0.00 | - | 1 | 5 | 56.46% |
| MDB241115P00310000 | 2024-04-23 10:49AM EDT | 2024-11-15 | 30.10 | 25.20 | 25.70 | 0.00 | - | 2 | 32 | 53.13% |
| MDB241220P00310000 | 2024-04-24 10:59AM EDT | 2024-12-20 | 33.20 | 30.05 | 31.35 | 0.00 | - | 1 | 24 | 54.57% |
| MDB250117P00310000 | 2024-04-26 1:39PM EDT | 2025-01-17 | 31.50 | 31.65 | 33.40 | -4.00 | -11.27% | 49 | 805 | 53.41% |
| MDB250620P00310000 | 2024-04-19 3:52PM EDT | 2025-06-20 | 57.42 | 41.65 | 43.85 | 0.00 | - | 1 | 1 | 50.36% |
| MDB251219P00310000 | 2024-04-17 11:19AM EDT | 2025-12-19 | 60.70 | 53.40 | 54.60 | 0.00 | - | 5 | 42 | 49.56% |
| MDB260116P00310000 | 2024-04-18 9:40AM EDT | 2026-01-16 | 63.70 | 54.50 | 55.45 | 0.00 | - | 1 | 112 | 48.97% |
