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
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 417,38 -1 914,52 (-3,28 %)
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:390.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517C00390000 | 2024-05-10 3:29PM EDT | 2024-05-17 | 0.75 | 0.48 | 0.82 | -0.19 | -20.21% | 157 | 469 | 48.90% |
| MDB240524C00390000 | 2024-05-10 3:35PM EDT | 2024-05-24 | 2.64 | 2.06 | 2.77 | -0.35 | -11.71% | 18 | 29 | 48.66% |
| MDB240531C00390000 | 2024-05-10 10:01AM EDT | 2024-05-31 | 14.50 | 11.00 | 14.05 | +2.90 | +25.00% | 5 | 35 | 75.90% |
| MDB240607C00390000 | 2024-05-09 11:09AM EDT | 2024-06-07 | 15.28 | 13.70 | 15.40 | 0.00 | - | 1 | 9 | 71.41% |
| MDB240621C00390000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 19.20 | 16.55 | 19.80 | +1.21 | +6.73% | 2 | 135 | 66.39% |
| MDB240719C00390000 | 2024-05-06 10:04AM EDT | 2024-07-19 | 31.40 | 21.15 | 22.55 | 0.00 | - | 1 | 84 | 57.64% |
| MDB240816C00390000 | 2024-05-10 3:33PM EDT | 2024-08-16 | 27.38 | 24.75 | 28.30 | -9.93 | -26.61% | 18 | 22 | 55.28% |
| MDB240920C00390000 | 2024-05-10 1:19PM EDT | 2024-09-20 | 37.55 | 35.00 | 37.35 | +2.15 | +6.07% | 6 | 69 | 58.91% |
| MDB241115C00390000 | 2024-05-07 10:19AM EDT | 2024-11-15 | 45.21 | 43.40 | 45.15 | 0.00 | - | 5 | 16 | 57.42% |
| MDB241220C00390000 | 2024-05-08 10:52AM EDT | 2024-12-20 | 50.40 | 49.40 | 51.70 | 0.00 | - | 2 | 37 | 58.42% |
| MDB250117C00390000 | 2024-05-07 12:00PM EDT | 2025-01-17 | 58.30 | 54.00 | 55.00 | 0.00 | - | 3 | 384 | 58.46% |
| MDB251219C00390000 | 2024-02-15 4:42PM EDT | 2025-12-19 | 190.86 | 94.00 | 100.45 | 0.00 | - | 1 | 22 | 62.50% |
| MDB260116C00390000 | 2024-05-01 3:04PM EDT | 2026-01-16 | 118.95 | 92.75 | 97.90 | 0.00 | - | 1 | 18 | 59.99% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517P00390000 | 2024-05-06 2:10PM EDT | 2024-05-17 | 29.40 | 32.35 | 40.60 | 0.00 | - | 2 | 92 | 78.91% |
| MDB240524P00390000 | 2024-05-10 9:40AM EDT | 2024-05-24 | 34.71 | 37.05 | 39.30 | -5.00 | -12.59% | 3 | 4 | 48.66% |
| MDB240531P00390000 | 2024-05-07 10:20AM EDT | 2024-05-31 | 46.58 | 44.75 | 50.40 | 0.00 | - | - | 2 | 71.02% |
| MDB240621P00390000 | 2024-05-10 9:54AM EDT | 2024-06-21 | 46.48 | 48.75 | 52.95 | -4.82 | -9.40% | 1 | 693 | 57.79% |
| MDB240719P00390000 | 2024-05-09 3:30PM EDT | 2024-07-19 | 54.80 | 54.15 | 55.60 | 0.00 | - | 1 | 55 | 51.72% |
| MDB240816P00390000 | 2024-05-02 10:01AM EDT | 2024-08-16 | 54.10 | 55.15 | 61.35 | 0.00 | - | 3 | 61 | 52.91% |
| MDB240920P00390000 | 2024-05-10 9:54AM EDT | 2024-09-20 | 61.32 | 65.10 | 66.50 | +1.67 | +2.80% | 1 | 91 | 50.75% |
| MDB241115P00390000 | 2024-05-08 1:18PM EDT | 2024-11-15 | 73.80 | 69.55 | 72.35 | 0.00 | - | 12 | 9 | 49.09% |
| MDB241220P00390000 | 2024-05-10 1:40PM EDT | 2024-12-20 | 75.80 | 74.90 | 76.60 | +1.05 | +1.40% | 4 | 161 | 48.95% |
| MDB250117P00390000 | 2024-04-26 11:53AM EDT | 2025-01-17 | 69.10 | 77.30 | 79.95 | 0.00 | - | 7 | 373 | 49.02% |
| MDB250620P00390000 | 2024-04-24 10:38AM EDT | 2025-06-20 | 86.60 | 90.15 | 93.55 | 0.00 | - | - | 1 | 47.77% |
| MDB251219P00390000 | 2024-02-13 2:14PM EDT | 2025-12-19 | 74.65 | 93.85 | 100.95 | 0.00 | - | 4 | 67 | 43.85% |
| MDB260116P00390000 | 2024-04-23 9:58AM EDT | 2026-01-16 | 103.00 | 102.60 | 106.15 | 0.00 | - | 1 | 59 | 45.71% |
