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
1,0696 -0,0037 (-0,34 %) Gold future
2 349,00 +6,50 (+0,28 %) Bitcoin EUR
59 765,88 -882,06 (-1,45 %)
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:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240426C00440000 | 2024-04-23 1:28PM EDT | 2024-04-26 | 0.11 | 0.00 | 0.30 | 0.00 | - | 162 | 156 | 121.88% |
| MDB240503C00440000 | 2024-04-26 3:22PM EDT | 2024-05-03 | 0.49 | 0.38 | 0.73 | +0.28 | +133.33% | 30 | 18 | 53.42% |
| MDB240510C00440000 | 2024-04-26 1:38PM EDT | 2024-05-10 | 1.70 | 0.44 | 2.16 | +0.48 | +39.34% | 2 | 9 | 53.20% |
| MDB240517C00440000 | 2024-04-26 2:37PM EDT | 2024-05-17 | 2.73 | 2.76 | 3.15 | +0.80 | +41.45% | 59 | 213 | 48.98% |
| MDB240524C00440000 | 2024-04-26 11:53AM EDT | 2024-05-24 | 4.34 | 2.11 | 4.95 | +0.84 | +24.00% | 10 | 20 | 49.46% |
| MDB240531C00440000 | 2024-04-18 10:03AM EDT | 2024-05-31 | 3.54 | 10.45 | 15.40 | 0.00 | - | - | 4 | 65.83% |
| MDB240621C00440000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 18.25 | 17.85 | 18.35 | +5.40 | +42.02% | 22 | 423 | 61.98% |
| MDB240719C00440000 | 2024-04-25 3:27PM EDT | 2024-07-19 | 16.42 | 22.10 | 22.95 | 0.00 | - | 2 | 38 | 57.23% |
| MDB240816C00440000 | 2024-04-24 9:36AM EDT | 2024-08-16 | 20.98 | 27.35 | 27.95 | 0.00 | - | 1 | 52 | 55.97% |
| MDB240920C00440000 | 2024-04-26 2:21PM EDT | 2024-09-20 | 36.56 | 36.40 | 38.90 | +6.50 | +21.62% | 105 | 32 | 59.43% |
| MDB241115C00440000 | 2024-04-26 1:37PM EDT | 2024-11-15 | 46.15 | 43.45 | 46.20 | +10.58 | +29.74% | 1 | 19 | 56.94% |
| MDB241220C00440000 | 2024-04-26 11:03AM EDT | 2024-12-20 | 52.70 | 52.85 | 53.95 | +7.45 | +16.46% | 3 | 203 | 59.55% |
| MDB250117C00440000 | 2024-04-26 1:36PM EDT | 2025-01-17 | 56.75 | 56.25 | 57.20 | +22.07 | +63.64% | 10 | 217 | 58.88% |
| MDB251219C00440000 | 2024-01-19 1:11PM EDT | 2025-12-19 | 106.82 | 157.05 | 164.45 | 0.00 | - | 1 | 7 | 94.39% |
| MDB260116C00440000 | 2024-04-22 10:57AM EDT | 2026-01-16 | 64.60 | 97.85 | 100.95 | 0.00 | - | 1 | 36 | 59.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517P00440000 | 2024-04-19 10:06AM EDT | 2024-05-17 | 104.29 | 56.50 | 59.85 | 0.00 | - | 1 | 0 | 51.29% |
| MDB240621P00440000 | 2024-04-23 11:20AM EDT | 2024-06-21 | 88.00 | 70.30 | 72.65 | 0.00 | - | 1 | 900 | 56.79% |
| MDB240719P00440000 | 2024-03-08 4:54PM EDT | 2024-07-19 | 80.05 | 88.00 | 91.65 | 0.00 | - | 13 | 22 | 72.88% |
| MDB240816P00440000 | 2024-04-26 2:38PM EDT | 2024-08-16 | 79.00 | 75.70 | 79.70 | -22.25 | -21.98% | 2 | 37 | 50.87% |
| MDB240920P00440000 | 2024-02-06 12:14PM EDT | 2024-09-20 | 66.80 | 79.40 | 84.55 | 0.00 | - | - | 1 | 49.67% |
| MDB241220P00440000 | 2024-04-03 10:21AM EDT | 2024-12-20 | 97.70 | 95.35 | 96.85 | -22.55 | -18.75% | 3 | 10 | 49.24% |
| MDB250117P00440000 | 2024-04-26 11:53AM EDT | 2025-01-17 | 97.60 | 96.85 | 99.95 | -16.90 | -14.76% | 12 | 48 | 48.97% |
| MDB251219P00440000 | 2024-01-16 10:44AM EDT | 2025-12-19 | 125.65 | 96.45 | 100.70 | 0.00 | - | 2 | 0 | 32.99% |
| MDB260116P00440000 | 2024-02-09 2:31PM EDT | 2026-01-16 | 93.00 | 122.05 | 128.60 | 0.00 | - | 1 | 78 | 46.13% |
