MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年6月7日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240607C00180000 | 2024-06-03 1:52PM EDT | 180.00 | 61.15 | 50.50 | 58.25 | +14.20 | +30.24% | 8 | 8 | 210.72% |
| MDB240607C00210000 | 2024-05-31 3:17PM EDT | 210.00 | 21.00 | 20.70 | 28.10 | 0.00 | - | 1 | 1 | 115.65% |
| MDB240607C00215000 | 2024-06-03 10:25AM EDT | 215.00 | 30.00 | 18.45 | 22.40 | +12.00 | +66.67% | 3 | 14 | 60.11% |
| MDB240607C00220000 | 2024-06-03 1:15PM EDT | 220.00 | 18.00 | 14.40 | 18.05 | +1.10 | +6.51% | 23 | 60 | 60.84% |
| MDB240607C00230000 | 2024-06-03 3:57PM EDT | 230.00 | 7.90 | 7.85 | 8.55 | -2.50 | -24.04% | 628 | 643 | 51.59% |
| MDB240607C00240000 | 2024-06-03 3:59PM EDT | 240.00 | 3.30 | 3.25 | 3.60 | -1.58 | -32.38% | 1,080 | 909 | 51.64% |
| MDB240607C00250000 | 2024-06-03 3:59PM EDT | 250.00 | 1.28 | 1.16 | 1.35 | -1.13 | -46.89% | 6,484 | 667 | 53.91% |
| MDB240607C00255000 | 2024-06-03 3:59PM EDT | 255.00 | 0.81 | 0.80 | 0.90 | -0.51 | -38.64% | 1,195 | 1,025 | 57.45% |
| MDB240607C00260000 | 2024-06-03 3:50PM EDT | 260.00 | 0.40 | 0.45 | 0.66 | -0.47 | -54.02% | 1,397 | 374 | 60.06% |
| MDB240607C00265000 | 2024-06-03 3:59PM EDT | 265.00 | 0.32 | 0.34 | 0.40 | -0.23 | -41.82% | 1,832 | 207 | 62.74% |
| MDB240607C00270000 | 2024-06-03 3:48PM EDT | 270.00 | 0.20 | 0.25 | 0.38 | -0.20 | -50.00% | 689 | 245 | 68.16% |
| MDB240607C00275000 | 2024-06-03 2:03PM EDT | 275.00 | 0.22 | 0.01 | 0.68 | -0.08 | -26.67% | 299 | 105 | 76.47% |
| MDB240607C00280000 | 2024-06-03 3:49PM EDT | 280.00 | 0.16 | 0.12 | 0.20 | 0.00 | - | 204 | 128 | 73.44% |
| MDB240607C00285000 | 2024-06-03 2:03PM EDT | 285.00 | 0.13 | 0.01 | 0.74 | -0.11 | -45.83% | 8 | 6 | 91.31% |
| MDB240607C00290000 | 2024-06-03 1:25PM EDT | 290.00 | 0.14 | 0.01 | 0.30 | -0.13 | -48.15% | 67 | 13 | 85.06% |
| MDB240607C00295000 | 2024-06-03 10:48AM EDT | 295.00 | 0.10 | 0.01 | 0.20 | -0.07 | -41.18% | 38 | 45 | 86.13% |
| MDB240607C00300000 | 2024-06-03 1:14PM EDT | 300.00 | 0.08 | 0.06 | 0.20 | -0.02 | -20.00% | 350 | 155 | 94.14% |
| MDB240607C00305000 | 2024-06-03 10:20AM EDT | 305.00 | 0.08 | 0.01 | 0.10 | -0.04 | -33.33% | 6 | 10 | 89.45% |
| MDB240607C00310000 | 2024-06-03 3:33PM EDT | 310.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 423 | 278 | 94.14% |
| MDB240607C00315000 | 2024-06-03 10:14AM EDT | 315.00 | 0.12 | 0.01 | 0.15 | +0.05 | +71.43% | 76 | 171 | 103.32% |
| MDB240607C00320000 | 2024-06-03 3:33PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 55 | 353 | 95.31% |
| MDB240607C00322500 | 2024-06-03 3:29PM EDT | 322.50 | 0.06 | 0.00 | 0.30 | +0.01 | +20.00% | 2 | 7 | 119.34% |
| MDB240607C00325000 | 2024-05-31 3:23PM EDT | 325.00 | 0.06 | 0.00 | 0.10 | +0.02 | +50.00% | 2 | 17 | 107.03% |
| MDB240607C00327500 | 2024-06-03 2:14PM EDT | 327.50 | 0.09 | 0.00 | 4.35 | +0.06 | +200.00% | 1 | 125 | 198.58% |
| MDB240607C00330000 | 2024-06-03 12:16PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 28 | 47 | 103.91% |
| MDB240607C00332500 | 2024-06-03 3:49PM EDT | 332.50 | 0.06 | 0.00 | 4.35 | +0.01 | +20.00% | 1 | 101 | 205.08% |
| MDB240607C00335000 | 2024-06-03 3:29PM EDT | 335.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 1 | 59 | 107.81% |
| MDB240607C00337500 | 2024-06-03 9:47AM EDT | 337.50 | 1.70 | 0.01 | 1.70 | +1.65 | +103.12% | 2 | 4 | 174.41% |
| MDB240607C00340000 | 2024-06-03 12:59PM EDT | 340.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 114 | 111.72% |
| MDB240607C00342500 | 2024-05-31 9:34AM EDT | 342.50 | 0.01 | 0.00 | 2.48 | 0.00 | - | 1 | 14 | 193.07% |
| MDB240607C00345000 | 2024-06-03 3:40PM EDT | 345.00 | 0.03 | 0.03 | 0.18 | +0.02 | +200.00% | 43 | 41 | 134.57% |
| MDB240607C00347500 | 2024-05-30 3:56PM EDT | 347.50 | 8.50 | 0.00 | 3.80 | 0.00 | - | 2 | 7 | 217.04% |
| MDB240607C00350000 | 2024-06-03 12:18PM EDT | 350.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 170 | 235 | 117.19% |
| MDB240607C00352500 | 2024-06-03 10:03AM EDT | 352.50 | 0.01 | 0.00 | 3.80 | 0.00 | - | 1 | 246 | 222.90% |
| MDB240607C00355000 | 2024-06-03 10:30AM EDT | 355.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 52 | 176.66% |
| MDB240607C00357500 | 2024-05-31 3:32PM EDT | 357.50 | 0.01 | 0.00 | 2.64 | 0.00 | - | 20 | 24 | 212.16% |
| MDB240607C00360000 | 2024-06-03 12:06PM EDT | 360.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 17 | 61 | 168.36% |
| MDB240607C00362500 | 2024-05-31 10:12AM EDT | 362.50 | 0.04 | 0.00 | 0.93 | 0.00 | - | 2 | 38 | 181.84% |
| MDB240607C00365000 | 2024-06-03 11:15AM EDT | 365.00 | 0.03 | 0.00 | 0.03 | -4.76 | -99.37% | 2 | 56 | 125.00% |
| MDB240607C00367500 | 2024-06-03 1:16PM EDT | 367.50 | 0.01 | 0.00 | 0.34 | -4.74 | -99.79% | 1 | 72 | 162.50% |
| MDB240607C00370000 | 2024-06-03 3:18PM EDT | 370.00 | 0.01 | 0.00 | 1.20 | 0.00 | - | 362 | 895 | 196.39% |
| MDB240607C00372500 | 2024-05-31 9:43AM EDT | 372.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 45 | 145.31% |
| MDB240607C00375000 | 2024-06-03 2:49PM EDT | 375.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 48 | 46 | 137.50% |
| MDB240607C00377500 | 2024-05-31 10:29AM EDT | 377.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 51 | 51 | 139.06% |
| MDB240607C00380000 | 2024-06-03 1:46PM EDT | 380.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 13 | 170 | 150.78% |
| MDB240607C00382500 | 2024-06-03 2:18PM EDT | 382.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 8 | 51 | 152.34% |
| MDB240607C00385000 | 2024-06-03 2:18PM EDT | 385.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 174 | 144.53% |
| MDB240607C00387500 | 2024-06-03 2:18PM EDT | 387.50 | 0.01 | 0.00 | 0.80 | -0.05 | -83.33% | 7 | 28 | 199.80% |
| MDB240607C00390000 | 2024-06-03 10:04AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 177 | 131.25% |
| MDB240607C00395000 | 2024-06-03 12:30PM EDT | 395.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 170 | 162 | 161.33% |
| MDB240607C00400000 | 2024-06-03 1:27PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 146 | 137.50% |
| MDB240607C00405000 | 2024-05-31 11:02AM EDT | 405.00 | 0.25 | 0.00 | 3.80 | 0.00 | - | 27 | 38 | 277.54% |
| MDB240607C00410000 | 2024-05-31 10:02AM EDT | 410.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | 1 | 50 | 207.42% |
| MDB240607C00415000 | 2024-06-03 9:45AM EDT | 415.00 | 0.01 | 0.00 | 2.95 | -0.90 | -98.90% | 2 | 182 | 273.39% |
| MDB240607C00420000 | 2024-05-31 1:03PM EDT | 420.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 24 | 123 | 233.11% |
| MDB240607C00425000 | 2024-05-30 3:55PM EDT | 425.00 | 0.49 | 0.00 | 0.25 | 0.00 | - | 414 | 208 | 198.83% |
| MDB240607C00430000 | 2024-05-30 3:43PM EDT | 430.00 | 0.30 | 0.00 | 3.80 | 0.00 | - | 5 | 18 | 300.20% |
| MDB240607C00435000 | 2024-06-03 10:59AM EDT | 435.00 | 0.01 | 0.00 | 0.01 | -1.28 | -99.22% | 21 | 62 | 156.25% |
| MDB240607C00440000 | 2024-05-31 10:49AM EDT | 440.00 | 0.01 | 0.00 | 3.80 | 0.00 | - | 5 | 88 | 308.74% |
| MDB240607C00445000 | 2024-05-30 1:07PM EDT | 445.00 | 0.29 | 0.00 | 3.60 | 0.00 | - | 3 | 13 | 309.77% |
| MDB240607C00450000 | 2024-06-03 10:46AM EDT | 450.00 | 0.01 | 0.00 | 0.20 | -0.35 | -97.22% | 10 | 86 | 210.16% |
| MDB240607C00455000 | 2024-05-13 1:09PM EDT | 455.00 | 3.93 | 0.00 | 0.20 | 0.00 | - | 3 | 4 | 213.28% |
| MDB240607C00460000 | 2024-06-03 2:09PM EDT | 460.00 | 0.02 | 0.00 | 0.20 | -3.72 | -99.47% | 2 | 6 | 216.41% |
| MDB240607C00465000 | 2024-05-23 12:44PM EDT | 465.00 | 2.75 | 0.00 | 0.10 | 0.00 | - | - | 9 | 204.69% |
| MDB240607C00470000 | 2024-05-30 10:14AM EDT | 470.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 207.81% |
| MDB240607C00475000 | 2024-06-03 9:45AM EDT | 475.00 | 0.01 | 0.00 | 0.10 | -6.49 | -99.85% | 2 | 1 | 210.16% |
| MDB240607C00485000 | 2024-05-24 9:57AM EDT | 485.00 | 1.19 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 215.63% |
| MDB240607C00490000 | 2024-05-28 1:40PM EDT | 490.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 21 | 23 | 218.75% |
| MDB240607C00495000 | 2024-05-28 9:46AM EDT | 495.00 | 0.01 | 0.00 | 2.91 | -0.74 | -98.67% | 1 | 1 | 335.64% |
| MDB240607C00500000 | 2024-05-03 9:32AM EDT | 500.00 | 4.01 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 223.44% |
| MDB240607C00505000 | 2024-05-23 11:23AM EDT | 505.00 | 1.65 | 0.00 | 0.10 | 0.00 | - | - | 5 | 226.56% |
| MDB240607C00520000 | 2024-05-31 12:08PM EDT | 520.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 94 | 206.25% |
認沽盤範圍2024年6月7日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240607P00180000 | 2024-06-03 3:40PM EDT | 180.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 87 | 355 | 88.28% |
| MDB240607P00185000 | 2024-06-03 12:30PM EDT | 185.00 | 0.05 | 0.00 | 4.35 | -0.10 | -66.67% | 20 | 1 | 166.31% |
| MDB240607P00190000 | 2024-05-31 3:25PM EDT | 190.00 | 0.20 | 0.00 | 0.12 | 0.00 | - | 8 | 7 | 76.56% |
| MDB240607P00195000 | 2024-06-03 2:47PM EDT | 195.00 | 0.11 | 0.08 | 0.25 | -0.09 | -45.00% | 23 | 104 | 78.81% |
| MDB240607P00200000 | 2024-06-03 3:51PM EDT | 200.00 | 0.16 | 0.00 | 0.25 | -0.08 | -33.33% | 126 | 433 | 66.50% |
| MDB240607P00205000 | 2024-06-03 3:52PM EDT | 205.00 | 0.35 | 0.14 | 0.60 | -0.11 | -23.91% | 664 | 641 | 69.87% |
| MDB240607P00210000 | 2024-06-03 3:54PM EDT | 210.00 | 0.35 | 0.25 | 0.48 | -0.17 | -32.69% | 231 | 424 | 59.47% |
| MDB240607P00215000 | 2024-06-03 3:59PM EDT | 215.00 | 0.60 | 0.42 | 0.64 | -0.20 | -25.00% | 160 | 251 | 53.71% |
| MDB240607P00220000 | 2024-06-03 3:59PM EDT | 220.00 | 1.07 | 0.84 | 1.13 | -0.13 | -10.83% | 1,149 | 1,386 | 51.20% |
| MDB240607P00230000 | 2024-06-03 3:56PM EDT | 230.00 | 4.00 | 3.15 | 3.45 | +0.48 | +13.64% | 961 | 388 | 50.23% |
| MDB240607P00240000 | 2024-06-03 3:57PM EDT | 240.00 | 9.66 | 8.25 | 9.00 | +1.22 | +14.45% | 418 | 251 | 53.43% |
| MDB240607P00250000 | 2024-06-03 3:26PM EDT | 250.00 | 17.33 | 16.05 | 17.55 | +1.13 | +6.98% | 236 | 186 | 56.13% |
| MDB240607P00255000 | 2024-06-03 3:26PM EDT | 255.00 | 23.04 | 18.85 | 25.05 | +2.71 | +13.33% | 4 | 91 | 69.19% |
| MDB240607P00260000 | 2024-06-03 10:03AM EDT | 260.00 | 18.40 | 23.30 | 30.25 | -11.06 | -37.54% | 21 | 135 | 76.61% |
| MDB240607P00265000 | 2024-06-03 1:51PM EDT | 265.00 | 32.40 | 28.60 | 35.40 | -1.10 | -3.28% | 37 | 214 | 90.04% |
| MDB240607P00270000 | 2024-06-03 2:41PM EDT | 270.00 | 32.10 | 33.40 | 38.30 | -2.57 | -7.41% | 24 | 2,689 | 73.34% |
| MDB240607P00275000 | 2024-06-03 1:18PM EDT | 275.00 | 37.53 | 38.80 | 45.00 | -7.20 | -16.10% | 7 | 134 | 106.32% |
| MDB240607P00280000 | 2024-06-03 2:47PM EDT | 280.00 | 43.50 | 43.45 | 49.70 | -3.28 | -7.01% | 13 | 787 | 107.91% |
| MDB240607P00285000 | 2024-06-03 10:18AM EDT | 285.00 | 42.30 | 47.25 | 54.85 | -8.40 | -16.57% | 1 | 204 | 101.76% |
| MDB240607P00290000 | 2024-06-03 1:03PM EDT | 290.00 | 52.75 | 51.30 | 59.90 | -3.53 | -6.27% | 17 | 59 | 89.06% |
| MDB240607P00295000 | 2024-05-31 3:59PM EDT | 295.00 | 60.80 | 56.75 | 64.90 | 0.00 | - | 297 | 4 | 106.93% |
| MDB240607P00300000 | 2024-06-03 12:56PM EDT | 300.00 | 61.70 | 61.80 | 69.90 | -4.32 | -6.54% | 12 | 66 | 114.36% |
| MDB240607P00305000 | 2024-06-03 3:14PM EDT | 305.00 | 71.00 | 69.25 | 74.85 | +0.21 | +0.30% | 39 | 61 | 156.35% |
| MDB240607P00310000 | 2024-06-03 12:19PM EDT | 310.00 | 71.48 | 72.65 | 80.00 | -4.82 | -6.32% | 11 | 236 | 144.24% |
| MDB240607P00315000 | 2024-06-03 9:33AM EDT | 315.00 | 66.25 | 79.35 | 84.90 | -18.60 | -21.92% | 1 | 5 | 172.02% |
| MDB240607P00320000 | 2024-06-03 12:59PM EDT | 320.00 | 82.55 | 82.60 | 89.90 | -5.95 | -6.72% | 1 | 4 | 154.25% |
| MDB240607P00322500 | 2024-05-31 10:06AM EDT | 322.50 | 87.65 | 85.00 | 92.35 | 0.00 | - | 1 | 0 | 154.59% |
| MDB240607P00325000 | 2024-05-30 2:50PM EDT | 325.00 | 27.35 | 87.80 | 94.90 | 0.00 | - | 29 | 2 | 163.67% |
| MDB240607P00327500 | 2024-05-30 10:55AM EDT | 327.50 | 25.03 | 90.30 | 97.40 | 0.00 | - | 1 | 0 | 166.60% |
| MDB240607P00330000 | 2024-05-31 3:57PM EDT | 330.00 | 95.00 | 92.65 | 99.85 | 0.00 | - | 5 | 3 | 166.06% |
| MDB240607P00335000 | 2024-05-31 10:01AM EDT | 335.00 | 100.79 | 97.70 | 104.90 | 0.00 | - | 2 | 0 | 173.58% |
| MDB240607P00340000 | 2024-06-03 1:34PM EDT | 340.00 | 101.71 | 102.95 | 109.90 | -5.96 | -5.54% | 17 | 13 | 183.59% |
| MDB240607P00345000 | 2024-05-31 9:34AM EDT | 345.00 | 105.91 | 107.75 | 114.90 | 0.00 | - | 2 | 0 | 185.64% |
| MDB240607P00347500 | 2024-05-28 9:51AM EDT | 347.50 | 25.20 | 109.05 | 117.40 | 0.00 | - | 1 | 10 | 159.18% |
| MDB240607P00350000 | 2024-05-31 10:01AM EDT | 350.00 | 117.00 | 110.90 | 119.90 | 0.00 | - | 14 | 5 | 110.94% |
| MDB240607P00352500 | 2024-05-29 1:54PM EDT | 352.50 | 30.45 | 115.20 | 122.40 | 0.00 | - | 133 | 1 | 192.72% |
| MDB240607P00355000 | 2024-06-03 12:35PM EDT | 355.00 | 118.10 | 117.25 | 124.85 | +73.89 | +167.13% | 1 | 1 | 184.77% |
| MDB240607P00357500 | 2024-05-28 10:53AM EDT | 357.50 | 31.52 | 118.40 | 127.40 | 0.00 | - | 15 | 10 | 115.63% |
| MDB240607P00360000 | 2024-05-31 11:47AM EDT | 360.00 | 126.88 | 122.85 | 129.90 | 0.00 | - | 1 | 2 | 203.42% |
| MDB240607P00362500 | 2024-05-28 2:34PM EDT | 362.50 | 39.40 | 125.35 | 132.35 | 0.00 | - | 1 | 0 | 204.98% |
| MDB240607P00365000 | 2024-05-31 3:40PM EDT | 365.00 | 134.24 | 126.90 | 134.90 | 0.00 | - | 1 | 20 | 186.82% |
| MDB240607P00367500 | 2024-05-30 3:42PM EDT | 367.50 | 61.15 | 129.25 | 137.40 | 0.00 | - | 2 | 9 | 184.67% |
| MDB240607P00370000 | 2024-05-30 10:13AM EDT | 370.00 | 56.49 | 132.45 | 140.00 | 0.00 | - | 1 | 14 | 207.42% |
| MDB240607P00372500 | 2024-05-23 12:19PM EDT | 372.50 | 30.20 | 133.85 | 142.35 | 0.00 | - | - | 11 | 171.09% |
| MDB240607P00375000 | 2024-05-30 3:57PM EDT | 375.00 | 67.47 | 137.75 | 144.90 | 0.00 | - | 1 | 12 | 216.41% |
| MDB240607P00380000 | 2024-05-30 11:40AM EDT | 380.00 | 65.30 | 142.90 | 149.90 | 0.00 | - | 2 | 0 | 224.22% |
| MDB240607P00385000 | 2024-06-03 11:40AM EDT | 385.00 | 142.00 | 147.85 | 154.90 | +85.00 | +149.12% | 3 | 0 | 227.98% |
| MDB240607P00387500 | 2024-05-28 2:22PM EDT | 387.50 | 57.89 | 150.35 | 157.35 | 0.00 | - | 5 | 0 | 229.30% |
| MDB240607P00390000 | 2024-05-30 9:30AM EDT | 390.00 | 64.26 | 152.85 | 159.90 | 0.00 | - | 2 | 10 | 232.62% |
| MDB240607P00395000 | 2024-06-03 11:30AM EDT | 395.00 | 155.00 | 157.75 | 164.90 | -6.30 | -3.91% | 3 | 0 | 235.11% |
| MDB240607P00400000 | 2024-05-24 3:02PM EDT | 400.00 | 58.00 | 162.85 | 169.90 | 0.00 | - | 10 | 0 | 241.70% |
| MDB240607P00460000 | 2024-04-29 9:36AM EDT | 460.00 | 87.00 | 119.50 | 126.00 | 0.00 | - | - | 1 | 0.00% |
