La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 532,34 +3 406,48 (+6,18 %)
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:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517C00520000 | 2024-05-01 10:44AM EDT | 2024-05-17 | 0.05 | 0.02 | 1.70 | 0.00 | - | 10 | 65 | 95.85% |
| MDB240524C00520000 | 2024-05-03 11:54AM EDT | 2024-05-24 | 0.34 | 0.05 | 0.64 | +0.08 | +30.77% | 1 | 11 | 68.16% |
| MDB240531C00520000 | 2024-04-24 1:25PM EDT | 2024-05-31 | 1.29 | 0.36 | 4.80 | 0.00 | - | - | 3 | 83.52% |
| MDB240607C00520000 | 2024-04-29 9:30AM EDT | 2024-06-07 | 3.50 | 0.95 | 4.80 | 0.00 | - | 1 | 4 | 76.51% |
| MDB240621C00520000 | 2024-05-01 3:54PM EDT | 2024-06-21 | 4.05 | 1.89 | 2.68 | 0.00 | - | 1 | 133 | 61.52% |
| MDB240719C00520000 | 2024-04-26 12:50PM EDT | 2024-07-19 | 7.85 | 3.70 | 5.55 | 0.00 | - | 2 | 33 | 57.78% |
| MDB240816C00520000 | 2024-05-02 2:00PM EDT | 2024-08-16 | 6.75 | 5.05 | 6.30 | 0.00 | - | 100 | 106 | 52.20% |
| MDB240920C00520000 | 2024-05-02 1:20PM EDT | 2024-09-20 | 13.05 | 10.60 | 12.05 | 0.00 | - | 2 | 19 | 55.60% |
| MDB241115C00520000 | 2024-04-09 2:27PM EDT | 2024-11-15 | 18.80 | 16.50 | 17.80 | 0.00 | - | 1 | 2 | 54.46% |
| MDB241220C00520000 | 2024-05-03 3:31PM EDT | 2024-12-20 | 22.10 | 21.85 | 24.75 | -2.72 | -10.96% | 5 | 34 | 56.70% |
| MDB250117C00520000 | 2024-05-02 11:02AM EDT | 2025-01-17 | 28.25 | 24.70 | 26.55 | 0.00 | - | 7 | 116 | 55.77% |
| MDB251219C00520000 | 2024-01-18 12:12PM EDT | 2025-12-19 | 83.75 | 127.30 | 133.05 | 0.00 | - | 1 | 45 | 94.93% |
| MDB260116C00520000 | 2024-04-19 2:09PM EDT | 2026-01-16 | 49.50 | 58.00 | 64.80 | 0.00 | - | 2 | 73 | 55.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517P00520000 | 2024-03-13 9:30AM EDT | 2024-05-17 | 151.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240621P00520000 | 2024-04-15 1:28PM EDT | 2024-06-21 | 172.50 | 153.50 | 161.45 | 0.00 | - | 30 | 0 | 71.14% |
| MDB240719P00520000 | 2024-03-05 10:52AM EDT | 2024-07-19 | 130.20 | 168.50 | 175.10 | 0.00 | - | 78 | 0 | 81.99% |
| MDB240816P00520000 | 2024-02-28 2:53PM EDT | 2024-08-16 | 110.45 | 161.95 | 166.60 | 0.00 | - | 3 | 19 | 55.65% |
| MDB240920P00520000 | 2024-02-13 4:00PM EDT | 2024-09-20 | 104.25 | 157.65 | 161.60 | 0.00 | - | 3 | 6 | 42.47% |
| MDB241220P00520000 | 2024-02-21 3:30PM EDT | 2024-12-20 | 137.60 | 173.05 | 175.35 | 0.00 | - | 2 | 4 | 50.09% |
| MDB250117P00520000 | 2024-02-21 3:31PM EDT | 2025-01-17 | 139.45 | 172.10 | 177.00 | 0.00 | - | 2 | 71 | 50.19% |
| MDB251219P00520000 | 2024-01-16 2:51PM EDT | 2025-12-19 | 172.25 | 139.70 | 146.25 | 0.00 | - | 4 | 0 | 0.00% |
| MDB260116P00520000 | 2024-02-13 3:59PM EDT | 2026-01-16 | 146.10 | 183.30 | 189.95 | 0.00 | - | - | 1 | 40.25% |
