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
39 444,99 +57,23 (+0,15 %) EUR/USD
1,0775 -0,0009 (-0,09 %) Gold future
2 370,00 +29,70 (+1,27 %) Bitcoin EUR
56 455,74 -1 241,59 (-2,15 %)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:02PM EDT. Marché ouvert.
Prix d’exercice:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510C00320000 | 2024-04-19 11:21AM EDT | 2024-05-10 | 20.75 | 31.85 | 37.85 | 0.00 | - | 7 | 0 | 153.56% |
| MDB240517C00320000 | 2024-05-10 10:48AM EDT | 2024-05-17 | 37.92 | 32.50 | 39.10 | +7.92 | +26.40% | 5 | 47 | 63.48% |
| MDB240524C00320000 | 2024-04-19 3:53PM EDT | 2024-05-24 | 24.85 | 33.75 | 37.90 | 0.00 | - | 4 | 2 | 58.39% |
| MDB240531C00320000 | 2024-05-07 10:15AM EDT | 2024-05-31 | 44.00 | 43.25 | 49.10 | 0.00 | - | - | 1 | 79.38% |
| MDB240621C00320000 | 2024-05-08 11:40AM EDT | 2024-06-21 | 47.80 | 47.70 | 51.20 | 0.00 | - | 4 | 62 | 64.79% |
| MDB240719C00320000 | 2024-04-23 3:02PM EDT | 2024-07-19 | 67.74 | 54.90 | 56.05 | 0.00 | - | 1 | 7 | 61.55% |
| MDB240816C00320000 | 2024-04-26 10:26AM EDT | 2024-08-16 | 84.40 | 57.60 | 64.70 | 0.00 | - | 2 | 3 | 60.82% |
| MDB240920C00320000 | 2024-04-19 12:40PM EDT | 2024-09-20 | 55.75 | 67.65 | 70.00 | 0.00 | - | 1 | 2 | 62.26% |
| MDB241115C00320000 | 2024-04-22 12:04PM EDT | 2024-11-15 | 59.95 | 74.45 | 76.85 | 0.00 | - | - | 1 | 59.70% |
| MDB250117C00320000 | 2024-05-01 2:54PM EDT | 2025-01-17 | 109.80 | 84.90 | 86.80 | 0.00 | - | 2 | 276 | 61.34% |
| MDB251219C00320000 | 2024-03-20 1:20PM EDT | 2025-12-19 | 123.00 | 101.40 | 110.00 | 0.00 | - | 10 | 26 | 52.54% |
| MDB260116C00320000 | 2024-04-22 11:57AM EDT | 2026-01-16 | 105.12 | 121.65 | 125.10 | 0.00 | - | 10 | 28 | 62.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510P00320000 | 2024-05-10 9:58AM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 46 | 217 | 75.39% |
| MDB240517P00320000 | 2024-05-10 11:11AM EDT | 2024-05-17 | 0.50 | 0.44 | 0.60 | -0.21 | -29.58% | 128 | 610 | 43.92% |
| MDB240524P00320000 | 2024-05-10 11:01AM EDT | 2024-05-24 | 2.19 | 1.84 | 2.52 | +0.09 | +4.29% | 12 | 98 | 47.41% |
| MDB240531P00320000 | 2024-05-10 10:51AM EDT | 2024-05-31 | 10.00 | 10.15 | 11.90 | +1.00 | +11.11% | 3 | 43 | 73.40% |
| MDB240607P00320000 | 2024-05-08 1:21PM EDT | 2024-06-07 | 14.00 | 11.55 | 15.00 | 0.00 | - | 1 | 2 | 70.79% |
| MDB240614P00320000 | 2024-05-07 1:14PM EDT | 2024-06-14 | 13.60 | 13.10 | 14.35 | 0.00 | - | - | 4 | 64.75% |
| MDB240621P00320000 | 2024-05-08 2:47PM EDT | 2024-06-21 | 13.47 | 14.70 | 15.05 | -2.83 | -17.36% | 1 | 210 | 62.05% |
| MDB240719P00320000 | 2024-05-08 12:44PM EDT | 2024-07-19 | 20.45 | 18.40 | 19.20 | 0.00 | - | 10 | 91 | 55.63% |
| MDB240816P00320000 | 2024-05-10 9:59AM EDT | 2024-08-16 | 20.05 | 21.55 | 22.80 | -0.88 | -4.20% | 22 | 319 | 52.36% |
| MDB240920P00320000 | 2024-05-10 11:06AM EDT | 2024-09-20 | 28.65 | 28.60 | 30.00 | +0.85 | +3.06% | 51 | 413 | 54.37% |
| MDB241115P00320000 | 2024-04-26 11:20AM EDT | 2024-11-15 | 29.30 | 33.10 | 34.05 | 0.00 | - | 4 | 51 | 50.34% |
| MDB241220P00320000 | 2024-04-19 11:25AM EDT | 2024-12-20 | 49.17 | 38.05 | 39.10 | 0.00 | - | 12 | 248 | 51.26% |
| MDB250117P00320000 | 2024-05-07 9:59AM EDT | 2025-01-17 | 43.00 | 40.60 | 42.40 | 0.00 | - | 3 | 610 | 51.09% |
| MDB250620P00320000 | 2024-05-07 3:04PM EDT | 2025-06-20 | 53.30 | 49.75 | 53.95 | 0.00 | - | 8 | 84 | 49.53% |
| MDB251219P00320000 | 2024-05-09 1:37PM EDT | 2025-12-19 | 62.25 | 62.85 | 65.50 | 0.00 | - | 1 | 37 | 48.35% |
| MDB260116P00320000 | 2024-04-29 3:46PM EDT | 2026-01-16 | 60.85 | 64.10 | 66.65 | 0.00 | - | 2 | 8 | 47.94% |
