La bourse ferme dans 1 h 6 min
CAC 40
7 969,37 -122,49 (-1,51 %) Euro Stoxx 50
4 910,26 -79,62 (-1,60 %) Dow Jones
37 827,79 -633,13 (-1,65 %) EUR/USD
1,0718 +0,0017 (+0,16 %) Gold future
2 333,40 -5,00 (-0,21 %) Bitcoin EUR
59 465,14 -1 963,96 (-3,20 %)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:24AM EDT. Marché ouvert.
Prix d’exercice:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240426C00350000 | 2024-04-24 3:46PM EDT | 2024-04-26 | 20.90 | 9.00 | 9.80 | 0.00 | - | 12 | 157 | 26.76% |
| MDB240503C00350000 | 2024-04-25 10:08AM EDT | 2024-05-03 | 14.85 | 14.55 | 15.30 | -7.05 | -32.19% | 5 | 376 | 44.19% |
| MDB240510C00350000 | 2024-04-24 10:32AM EDT | 2024-05-10 | 26.45 | 17.75 | 19.25 | 0.00 | - | 1 | 47 | 47.20% |
| MDB240517C00350000 | 2024-04-25 10:01AM EDT | 2024-05-17 | 20.00 | 21.15 | 21.90 | -9.90 | -33.11% | 3 | 587 | 47.07% |
| MDB240524C00350000 | 2024-04-23 2:34PM EDT | 2024-05-24 | 30.05 | 22.15 | 26.05 | 0.00 | - | 1 | 29 | 51.68% |
| MDB240531C00350000 | 2024-04-24 9:55AM EDT | 2024-05-31 | 38.42 | 28.45 | 31.90 | 0.00 | - | 1 | 14 | 55.84% |
| MDB240621C00350000 | 2024-04-24 1:20PM EDT | 2024-06-21 | 45.50 | 37.25 | 38.30 | 0.00 | - | 3 | 152 | 58.26% |
| MDB240719C00350000 | 2024-04-24 11:48AM EDT | 2024-07-19 | 43.10 | 42.80 | 44.05 | -5.40 | -11.13% | 2 | 132 | 56.19% |
| MDB240816C00350000 | 2024-04-23 12:00PM EDT | 2024-08-16 | 51.20 | 45.45 | 49.70 | 0.00 | - | 1 | 30 | 54.12% |
| MDB240920C00350000 | 2024-04-23 10:05AM EDT | 2024-09-20 | 58.90 | 53.65 | 57.50 | 0.00 | - | 1 | 10 | 56.34% |
| MDB241115C00350000 | 2024-03-28 12:50PM EDT | 2024-11-15 | 68.99 | 62.15 | 66.35 | 0.00 | - | 1 | 1 | 56.39% |
| MDB241220C00350000 | 2024-04-16 9:40AM EDT | 2024-12-20 | 61.75 | 69.75 | 74.10 | 0.00 | - | 1 | 4 | 58.99% |
| MDB250117C00350000 | 2024-04-23 10:54AM EDT | 2025-01-17 | 79.68 | 72.75 | 77.55 | 0.00 | - | 1 | 161 | 58.56% |
| MDB250620C00350000 | 2024-04-19 11:34AM EDT | 2025-06-20 | 76.30 | 90.05 | 94.65 | 0.00 | - | 1 | 1 | 58.45% |
| MDB251219C00350000 | 2024-04-11 9:50AM EDT | 2025-12-19 | 112.50 | 107.70 | 113.55 | 0.00 | - | 2 | 21 | 59.53% |
| MDB260116C00350000 | 2024-04-23 3:25PM EDT | 2026-01-16 | 120.09 | 111.00 | 117.80 | 0.00 | - | 2 | 36 | 60.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240426P00350000 | 2024-04-25 9:56AM EDT | 2024-04-26 | 4.80 | 5.15 | 5.50 | +3.30 | +220.00% | 32 | 351 | 88.99% |
| MDB240503P00350000 | 2024-04-25 10:01AM EDT | 2024-05-03 | 11.25 | 10.30 | 10.80 | +5.50 | +95.65% | 58 | 135 | 66.74% |
| MDB240510P00350000 | 2024-04-24 2:02PM EDT | 2024-05-10 | 7.84 | 12.40 | 13.90 | 0.00 | - | 5 | 23 | 59.09% |
| MDB240517P00350000 | 2024-04-24 3:32PM EDT | 2024-05-17 | 9.75 | 15.75 | 16.45 | 0.00 | - | 37 | 503 | 57.78% |
| MDB240524P00350000 | 2024-04-22 2:59PM EDT | 2024-05-24 | 24.22 | 17.25 | 18.25 | 0.00 | - | 5 | 7 | 54.74% |
| MDB240531P00350000 | 2024-04-22 2:20PM EDT | 2024-05-31 | 32.11 | 22.45 | 26.75 | 0.00 | - | 1 | 2 | 64.73% |
| MDB240621P00350000 | 2024-04-25 9:31AM EDT | 2024-06-21 | 30.00 | 30.40 | 31.15 | +5.20 | +20.97% | 2 | 396 | 62.79% |
| MDB240719P00350000 | 2024-04-24 11:27AM EDT | 2024-07-19 | 29.05 | 34.35 | 35.10 | 0.00 | - | 2 | 37 | 57.40% |
| MDB240816P00350000 | 2024-04-24 1:29PM EDT | 2024-08-16 | 32.20 | 37.65 | 38.45 | 0.00 | - | 29 | 138 | 54.12% |
| MDB240920P00350000 | 2024-04-24 11:24AM EDT | 2024-09-20 | 40.40 | 44.80 | 45.55 | 0.00 | - | 2 | 277 | 55.36% |
| MDB241115P00350000 | 2024-04-11 10:37AM EDT | 2024-11-15 | 49.70 | 49.50 | 51.45 | 0.00 | - | 3 | 30 | 52.30% |
| MDB241220P00350000 | 2024-04-22 2:26PM EDT | 2024-12-20 | 61.40 | 54.90 | 56.60 | 0.00 | - | 15 | 126 | 53.04% |
| MDB250117P00350000 | 2024-04-24 2:33PM EDT | 2025-01-17 | 52.75 | 57.50 | 59.80 | 0.00 | - | 15 | 477 | 52.65% |
| MDB251219P00350000 | 2024-04-08 3:29PM EDT | 2025-12-19 | 78.40 | 78.85 | 83.10 | 0.00 | - | 5 | 156 | 49.04% |
| MDB260116P00350000 | 2024-04-11 2:07PM EDT | 2026-01-16 | 80.73 | 81.00 | 84.05 | 0.00 | - | 10 | 90 | 48.47% |
