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
56 541,65 -1 812,61 (-3,11 %)
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:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510C00420000 | 2024-05-10 2:15PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 55 | 163 | 115.63% |
| MDB240517C00420000 | 2024-05-10 10:08AM EDT | 2024-05-17 | 0.15 | 0.06 | 0.20 | -0.09 | -37.50% | 6 | 966 | 52.05% |
| MDB240524C00420000 | 2024-05-10 3:53PM EDT | 2024-05-24 | 0.60 | 0.31 | 1.10 | -0.44 | -42.31% | 14 | 55 | 54.69% |
| MDB240531C00420000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 5.90 | 5.10 | 7.95 | +2.05 | +53.25% | 2 | 18 | 74.51% |
| MDB240607C00420000 | 2024-05-09 2:58PM EDT | 2024-06-07 | 8.68 | 7.30 | 8.35 | 0.00 | - | 1 | 4 | 69.46% |
| MDB240621C00420000 | 2024-05-10 12:45PM EDT | 2024-06-21 | 10.60 | 9.60 | 10.35 | +0.05 | +0.47% | 8 | 433 | 62.87% |
| MDB240719C00420000 | 2024-05-10 3:15PM EDT | 2024-07-19 | 14.40 | 13.15 | 14.40 | +0.80 | +5.88% | 4 | 141 | 56.37% |
| MDB240816C00420000 | 2024-05-10 2:31PM EDT | 2024-08-16 | 18.20 | 17.35 | 19.05 | -0.75 | -3.96% | 2 | 53 | 54.61% |
| MDB240920C00420000 | 2024-05-08 3:11PM EDT | 2024-09-20 | 26.10 | 24.60 | 27.95 | 0.00 | - | 2 | 50 | 57.15% |
| MDB241115C00420000 | 2024-05-03 10:24AM EDT | 2024-11-15 | 41.15 | 32.70 | 34.95 | 0.00 | - | 1 | 10 | 55.70% |
| MDB241220C00420000 | 2024-05-09 12:50PM EDT | 2024-12-20 | 43.00 | 40.05 | 44.60 | 0.00 | - | 13 | 70 | 59.00% |
| MDB250117C00420000 | 2024-05-09 10:43AM EDT | 2025-01-17 | 45.27 | 43.85 | 45.20 | 0.00 | - | 1 | 163 | 57.52% |
| MDB251219C00420000 | 2024-05-08 11:58AM EDT | 2025-12-19 | 80.25 | 79.00 | 86.05 | 0.00 | - | 4 | 9 | 58.97% |
| MDB260116C00420000 | 2024-04-30 11:32AM EDT | 2026-01-16 | 95.00 | 82.50 | 88.10 | 0.00 | - | 1 | 23 | 59.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517P00420000 | 2024-05-08 3:06PM EDT | 2024-05-17 | 74.55 | 62.00 | 70.35 | 0.00 | - | 250 | 16 | 103.31% |
| MDB240524P00420000 | 2024-04-05 3:40PM EDT | 2024-05-24 | 62.95 | 55.25 | 60.80 | 0.00 | - | 2 | 2 | 0.00% |
| MDB240621P00420000 | 2024-04-30 10:51AM EDT | 2024-06-21 | 63.83 | 72.05 | 76.00 | 0.00 | - | 1 | 105 | 56.13% |
| MDB240719P00420000 | 2024-04-26 11:44AM EDT | 2024-07-19 | 62.10 | 75.30 | 78.30 | 0.00 | - | 24 | 45 | 52.53% |
| MDB240816P00420000 | 2024-04-26 2:36PM EDT | 2024-08-16 | 65.25 | 78.55 | 82.10 | 0.00 | - | 2 | 23 | 50.59% |
| MDB240920P00420000 | 2024-04-30 10:54AM EDT | 2024-09-20 | 79.10 | 84.80 | 88.45 | 0.00 | - | 1 | 11 | 51.73% |
| MDB241220P00420000 | 2024-04-29 10:57AM EDT | 2024-12-20 | 88.10 | 93.00 | 98.65 | 0.00 | - | 8 | 74 | 49.63% |
| MDB250117P00420000 | 2024-04-26 1:14PM EDT | 2025-01-17 | 85.10 | 95.60 | 99.05 | 0.00 | - | 8 | 57 | 47.15% |
| MDB250620P00420000 | 2024-04-23 12:53PM EDT | 2025-06-20 | 108.65 | 109.20 | 112.75 | 0.00 | - | - | 3 | 46.53% |
| MDB251219P00420000 | 2024-05-08 3:03PM EDT | 2025-12-19 | 124.10 | 119.20 | 123.30 | 0.00 | - | 1 | 29 | 44.59% |
| MDB260116P00420000 | 2024-04-05 10:42AM EDT | 2026-01-16 | 122.50 | 117.75 | 121.90 | 0.00 | - | 2 | 47 | 42.80% |
