La bourse est fermée
Dow Jones
38 477,20 +237,22 (+0,62 %) Nasdaq
15 704,44 +253,13 (+1,64 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0707 +0,0050 (+0,47 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 207,89 +261,36 (+0,42 %)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:22PM EDT. Marché ouvert.
Prix d’exercice:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240426C00360000 | 2024-04-23 2:35PM EDT | 2024-04-26 | 12.00 | 10.70 | 11.30 | +9.97 | +491.13% | 522 | 487 | 52.86% |
| MDB240503C00360000 | 2024-04-23 2:46PM EDT | 2024-05-03 | 17.00 | 16.10 | 17.05 | +14.34 | +539.10% | 156 | 382 | 54.56% |
| MDB240510C00360000 | 2024-04-23 2:24PM EDT | 2024-05-10 | 20.00 | 19.35 | 20.20 | +11.95 | +148.45% | 30 | 116 | 52.72% |
| MDB240517C00360000 | 2024-04-23 2:25PM EDT | 2024-05-17 | 22.60 | 22.15 | 23.00 | +12.20 | +117.31% | 31 | 397 | 52.20% |
| MDB240524C00360000 | 2024-04-22 3:34PM EDT | 2024-05-24 | 11.85 | 24.10 | 25.80 | 0.00 | - | 2 | 70 | 51.72% |
| MDB240531C00360000 | 2024-04-23 10:45AM EDT | 2024-05-31 | 27.60 | 28.15 | 33.50 | +12.80 | +86.49% | 2 | 6 | 59.37% |
| MDB240621C00360000 | 2024-04-23 10:50AM EDT | 2024-06-21 | 36.74 | 39.05 | 40.70 | +12.34 | +50.57% | 7 | 193 | 63.42% |
| MDB240719C00360000 | 2024-04-23 10:54AM EDT | 2024-07-19 | 41.50 | 43.55 | 45.15 | +11.15 | +36.74% | 8 | 45 | 58.73% |
| MDB240816C00360000 | 2024-04-18 3:58PM EDT | 2024-08-16 | 33.29 | 46.55 | 49.60 | 0.00 | - | 1 | 42 | 55.78% |
| MDB240920C00360000 | 2024-04-23 11:21AM EDT | 2024-09-20 | 55.20 | 57.70 | 59.45 | +13.05 | +30.96% | 4 | 34 | 60.36% |
| MDB241115C00360000 | 2024-04-23 1:38PM EDT | 2024-11-15 | 64.60 | 64.95 | 67.00 | +20.50 | +46.49% | 1 | 2 | 58.49% |
| MDB241220C00360000 | 2024-04-22 12:05PM EDT | 2024-12-20 | 50.75 | 71.05 | 74.95 | 0.00 | - | 2 | 18 | 60.23% |
| MDB250117C00360000 | 2024-04-23 11:33AM EDT | 2025-01-17 | 74.30 | 76.25 | 78.90 | +19.65 | +35.96% | 2 | 128 | 60.81% |
| MDB250620C00360000 | 2024-04-23 11:55AM EDT | 2025-06-20 | 93.50 | 92.45 | 100.30 | +23.50 | +33.57% | 5 | 7 | 61.12% |
| MDB251219C00360000 | 2024-03-05 12:13PM EDT | 2025-12-19 | 148.19 | 100.20 | 105.15 | 0.00 | - | 2 | 15 | 54.71% |
| MDB260116C00360000 | 2024-04-22 3:26PM EDT | 2026-01-16 | 99.73 | 112.80 | 118.15 | 0.00 | - | 6 | 56 | 60.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240426P00360000 | 2024-04-23 2:47PM EDT | 2024-04-26 | 5.44 | 5.45 | 5.85 | -27.46 | -83.47% | 95 | 27 | 53.27% |
| MDB240503P00360000 | 2024-04-23 2:53PM EDT | 2024-05-03 | 11.00 | 10.30 | 11.95 | -21.30 | -65.94% | 23 | 235 | 54.40% |
| MDB240510P00360000 | 2024-04-23 1:38PM EDT | 2024-05-10 | 15.36 | 12.25 | 15.35 | -10.37 | -40.30% | 12 | 7 | 50.95% |
| MDB240517P00360000 | 2024-04-23 1:43PM EDT | 2024-05-17 | 17.59 | 15.55 | 16.45 | -14.42 | -45.05% | 71 | 583 | 50.30% |
| MDB240524P00360000 | 2024-04-04 9:38AM EDT | 2024-05-24 | 33.30 | 16.00 | 18.50 | 0.00 | - | 1 | 1 | 49.29% |
| MDB240531P00360000 | 2024-04-22 9:46AM EDT | 2024-05-31 | 43.28 | 20.50 | 27.60 | 0.00 | - | 1 | 3 | 56.47% |
| MDB240621P00360000 | 2024-04-23 1:10PM EDT | 2024-06-21 | 33.40 | 30.10 | 33.75 | -10.20 | -23.39% | 100 | 646 | 59.06% |
| MDB240719P00360000 | 2024-04-23 12:35PM EDT | 2024-07-19 | 37.10 | 33.70 | 35.15 | -15.66 | -29.68% | 102 | 77 | 52.32% |
| MDB240816P00360000 | 2024-04-23 11:55AM EDT | 2024-08-16 | 39.96 | 35.35 | 38.60 | -9.94 | -19.92% | 2 | 37 | 50.75% |
| MDB240920P00360000 | 2024-04-23 12:12PM EDT | 2024-09-20 | 47.50 | 42.75 | 47.00 | -15.35 | -24.42% | 6 | 71 | 51.31% |
| MDB241115P00360000 | 2024-04-23 2:03PM EDT | 2024-11-15 | 52.30 | 48.15 | 52.00 | -3.55 | -6.36% | 3 | 19 | 50.48% |
| MDB241220P00360000 | 2024-04-22 2:26PM EDT | 2024-12-20 | 67.25 | 53.20 | 59.10 | 0.00 | - | 21 | 103 | 50.28% |
| MDB250117P00360000 | 2024-04-23 11:36AM EDT | 2025-01-17 | 60.61 | 58.25 | 63.05 | -3.74 | -5.81% | 9 | 167 | 51.30% |
| MDB251219P00360000 | 2024-04-10 10:34AM EDT | 2025-12-19 | 84.36 | 80.05 | 82.95 | 0.00 | - | 2 | 223 | 46.64% |
| MDB260116P00360000 | 2024-04-10 10:34AM EDT | 2026-01-16 | 85.45 | 81.55 | 84.30 | 0.00 | - | 2 | 163 | 46.34% |
