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
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 642,04 -581,18 (-0,97 %)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:380.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240503C00380000 | 2024-04-26 3:56PM EDT | 2024-05-03 | 14.20 | 13.75 | 14.05 | +6.20 | +77.50% | 739 | 474 | 56.43% |
| MDB240510C00380000 | 2024-04-26 3:42PM EDT | 2024-05-10 | 16.59 | 17.45 | 18.15 | +4.85 | +41.31% | 26 | 20 | 53.06% |
| MDB240517C00380000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 20.45 | 20.10 | 21.15 | +7.45 | +57.31% | 259 | 317 | 51.10% |
| MDB240524C00380000 | 2024-04-26 2:19PM EDT | 2024-05-24 | 22.20 | 22.80 | 24.40 | +8.70 | +64.44% | 7 | 21 | 51.34% |
| MDB240531C00380000 | 2024-04-26 11:13AM EDT | 2024-05-31 | 31.36 | 31.35 | 33.55 | +12.02 | +62.15% | 5 | 14 | 64.78% |
| MDB240621C00380000 | 2024-04-26 10:21AM EDT | 2024-06-21 | 40.00 | 40.05 | 40.40 | +9.60 | +31.58% | 8 | 183 | 64.34% |
| MDB240719C00380000 | 2024-04-26 12:27PM EDT | 2024-07-19 | 44.00 | 45.35 | 45.80 | +7.50 | +20.55% | 28 | 32 | 59.92% |
| MDB240816C00380000 | 2024-04-26 10:12AM EDT | 2024-08-16 | 50.75 | 50.80 | 51.20 | +10.35 | +25.62% | 2 | 32 | 58.40% |
| MDB240920C00380000 | 2024-04-25 2:16PM EDT | 2024-09-20 | 57.50 | 59.85 | 63.80 | +5.60 | +10.79% | 1 | 82 | 62.36% |
| MDB241115C00380000 | 2024-04-26 10:21AM EDT | 2024-11-15 | 68.75 | 68.75 | 70.30 | +27.95 | +68.50% | 2 | 4 | 59.99% |
| MDB241220C00380000 | 2024-04-26 1:13PM EDT | 2024-12-20 | 77.80 | 75.85 | 77.55 | +29.20 | +60.08% | 2 | 14 | 61.40% |
| MDB250117C00380000 | 2024-04-26 1:40PM EDT | 2025-01-17 | 80.20 | 79.55 | 82.20 | +8.20 | +11.39% | 1 | 376 | 61.40% |
| MDB251219C00380000 | 2024-03-13 2:50PM EDT | 2025-12-19 | 116.54 | 95.60 | 101.00 | 0.00 | - | 1 | 2 | 50.10% |
| MDB260116C00380000 | 2024-04-23 10:55AM EDT | 2026-01-16 | 120.42 | 119.80 | 123.80 | +15.27 | +14.52% | 1 | 24 | 61.52% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240503P00380000 | 2024-04-26 3:44PM EDT | 2024-05-03 | 9.45 | 9.35 | 9.80 | -11.85 | -55.63% | 425 | 36 | 53.92% |
| MDB240517P00380000 | 2024-04-26 3:49PM EDT | 2024-05-17 | 15.75 | 15.10 | 15.55 | -9.05 | -36.49% | 227 | 161 | 47.60% |
| MDB240524P00380000 | 2024-04-18 3:02PM EDT | 2024-05-24 | 49.85 | 17.45 | 18.45 | 0.00 | - | - | 1 | 48.13% |
| MDB240621P00380000 | 2024-04-26 2:56PM EDT | 2024-06-21 | 33.10 | 32.95 | 33.45 | -8.10 | -19.66% | 97 | 254 | 58.90% |
| MDB240719P00380000 | 2024-04-26 11:35AM EDT | 2024-07-19 | 38.94 | 37.05 | 37.50 | -5.56 | -12.49% | 1 | 39 | 53.71% |
| MDB240816P00380000 | 2024-04-26 1:13PM EDT | 2024-08-16 | 41.10 | 40.90 | 41.50 | -7.45 | -15.35% | 5 | 98 | 51.22% |
| MDB240920P00380000 | 2024-04-26 10:23AM EDT | 2024-09-20 | 48.45 | 48.70 | 49.65 | -6.90 | -12.47% | 4 | 24 | 53.06% |
| MDB241115P00380000 | 2024-04-24 3:00PM EDT | 2024-11-15 | 61.00 | 54.50 | 55.55 | 0.00 | - | 1 | 19 | 50.39% |
| MDB241220P00380000 | 2024-04-26 11:46AM EDT | 2024-12-20 | 61.50 | 60.00 | 63.35 | -9.25 | -13.07% | 32 | 135 | 52.05% |
| MDB250117P00380000 | 2024-04-26 12:39PM EDT | 2025-01-17 | 63.50 | 58.95 | 65.15 | -4.30 | -6.34% | 3 | 201 | 51.97% |
| MDB251219P00380000 | 2024-03-18 9:55AM EDT | 2025-12-19 | 96.62 | 97.50 | 102.30 | 0.00 | - | 1 | 238 | 53.05% |
| MDB260116P00380000 | 2024-04-12 3:13PM EDT | 2026-01-16 | 100.25 | 88.15 | 89.80 | 0.00 | - | 2 | 122 | 46.54% |
