MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM 延遲價格。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7月12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240712C00200000 | 2024-07-01 12:57PM EDT | 200.00 | 61.09 | 60.25 | 69.60 | 0.00 | - | 1 | 0 | 170.80% |
| MDB240712C00210000 | 2024-07-02 12:10PM EDT | 210.00 | 50.80 | 51.50 | 57.80 | 0.00 | - | 1 | 0 | 127.49% |
| MDB240712C00220000 | 2024-06-28 3:55PM EDT | 220.00 | 46.56 | 42.00 | 46.00 | +15.55 | +50.15% | 1 | 15 | 82.47% |
| MDB240712C00225000 | 2024-07-02 11:06AM EDT | 225.00 | 37.75 | 36.55 | 42.90 | 0.00 | - | 1 | 0 | 100.12% |
| MDB240712C00227500 | 2024-07-03 12:16PM EDT | 227.50 | 37.26 | 33.85 | 39.95 | +11.41 | +44.14% | 5 | 0 | 90.32% |
| MDB240712C00230000 | 2024-07-01 3:33PM EDT | 230.00 | 34.00 | 31.85 | 38.20 | 0.00 | - | 2 | 29 | 93.80% |
| MDB240712C00232500 | 2024-07-03 10:34AM EDT | 232.50 | 33.25 | 29.55 | 35.70 | +1.13 | +3.52% | 1 | 0 | 88.96% |
| MDB240712C00235000 | 2024-07-02 11:05AM EDT | 235.00 | 29.06 | 27.95 | 32.10 | 0.00 | - | 5 | 0 | 72.78% |
| MDB240712C00237500 | 2024-06-28 11:28AM EDT | 237.50 | 12.90 | 25.25 | 29.30 | 0.00 | - | 3 | 3 | 65.01% |
| MDB240712C00240000 | 2024-07-03 10:30AM EDT | 240.00 | 26.77 | 23.55 | 27.50 | +4.97 | +22.80% | 8 | 0 | 67.85% |
| MDB240712C00242500 | 2024-07-02 12:11PM EDT | 242.50 | 20.00 | 21.55 | 26.00 | 0.00 | - | 4 | 0 | 50.49% |
| MDB240712C00245000 | 2024-07-03 12:46PM EDT | 245.00 | 19.93 | 20.15 | 21.70 | -0.58 | -2.83% | 17 | 0 | 50.85% |
| MDB240712C00247500 | 2024-07-03 11:50AM EDT | 247.50 | 18.28 | 17.90 | 19.80 | -0.06 | -0.33% | 1 | 63 | 51.95% |
| MDB240712C00250000 | 2024-07-03 12:32PM EDT | 250.00 | 15.75 | 16.35 | 18.30 | +1.85 | +13.31% | 19 | 0 | 55.25% |
| MDB240712C00252500 | 2024-07-02 1:13PM EDT | 252.50 | 13.30 | 14.20 | 15.25 | 0.00 | - | 19 | 0 | 45.87% |
| MDB240712C00255000 | 2024-07-03 10:38AM EDT | 255.00 | 14.30 | 12.50 | 14.30 | +1.72 | +13.67% | 3 | 83 | 51.67% |
| MDB240712C00257500 | 2024-07-03 12:44PM EDT | 257.50 | 10.15 | 10.85 | 11.50 | +1.71 | +20.26% | 7 | 0 | 43.85% |
| MDB240712C00260000 | 2024-07-03 12:37PM EDT | 260.00 | 8.82 | 9.40 | 9.80 | +1.69 | +23.70% | 34 | 255 | 42.92% |
| MDB240712C00262500 | 2024-07-03 12:53PM EDT | 262.50 | 7.59 | 7.95 | 8.25 | +1.59 | +26.50% | 16 | 58 | 42.15% |
| MDB240712C00265000 | 2024-07-03 12:46PM EDT | 265.00 | 6.75 | 6.65 | 6.95 | +1.75 | +35.00% | 55 | 0 | 42.05% |
| MDB240712C00270000 | 2024-07-03 12:59PM EDT | 270.00 | 4.80 | 4.50 | 4.80 | +1.50 | +45.45% | 400 | 0 | 42.04% |
| MDB240712C00275000 | 2024-07-03 12:57PM EDT | 275.00 | 2.89 | 3.00 | 3.30 | +0.69 | +31.36% | 40 | 0 | 42.86% |
| MDB240712C00280000 | 2024-07-03 12:57PM EDT | 280.00 | 1.90 | 1.93 | 2.15 | +0.43 | +29.25% | 71 | 0 | 43.10% |
| MDB240712C00285000 | 2024-07-03 12:53PM EDT | 285.00 | 1.15 | 1.21 | 1.41 | +0.31 | +36.90% | 307 | 0 | 43.91% |
| MDB240712C00290000 | 2024-07-03 12:51PM EDT | 290.00 | 0.74 | 0.75 | 0.86 | +0.15 | +25.42% | 222 | 0 | 44.04% |
| MDB240712C00295000 | 2024-07-03 11:39AM EDT | 295.00 | 0.54 | 0.30 | 0.73 | +0.09 | +20.00% | 6 | 0 | 48.00% |
| MDB240712C00300000 | 2024-07-03 12:17PM EDT | 300.00 | 0.32 | 0.10 | 0.43 | +0.08 | +33.33% | 19 | 85 | 47.80% |
| MDB240712C00305000 | 2024-07-02 3:41PM EDT | 305.00 | 0.48 | 0.01 | 0.76 | +0.25 | +108.70% | 1 | 0 | 51.61% |
| MDB240712C00310000 | 2024-07-03 12:17PM EDT | 310.00 | 0.13 | 0.04 | 0.36 | -0.01 | -7.14% | 2 | 26 | 50.39% |
| MDB240712C00320000 | 2024-07-03 10:22AM EDT | 320.00 | 0.23 | 0.01 | 0.66 | -0.01 | -4.17% | 3 | 40 | 63.77% |
| MDB240712C00325000 | 2024-07-02 12:48PM EDT | 325.00 | 0.15 | 0.01 | 0.19 | 0.00 | - | 4 | 3 | 56.93% |
| MDB240712C00345000 | 2024-06-26 3:42PM EDT | 345.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | - | 0 | 69.53% |
| MDB240712C00350000 | 2024-06-21 11:21AM EDT | 350.00 | 0.13 | 0.00 | 0.17 | 0.00 | - | 3 | 0 | 72.85% |
| MDB240712C00355000 | 2024-05-31 11:31AM EDT | 355.00 | 0.19 | 0.00 | 3.90 | 0.00 | - | 4 | 4 | 127.39% |
| MDB240712C00360000 | 2024-06-10 10:19AM EDT | 360.00 | 0.80 | 0.00 | 2.58 | 0.00 | - | 2 | 0 | 120.51% |
| MDB240712C00375000 | 2024-06-28 10:54AM EDT | 375.00 | 0.05 | 0.00 | 2.57 | 0.00 | - | 10 | 0 | 132.50% |
| MDB240712C00390000 | 2024-06-21 9:30AM EDT | 390.00 | 0.78 | 0.00 | 2.56 | 0.00 | - | 2 | 2 | 143.75% |
| MDB240712C00395000 | 2024-05-31 9:30AM EDT | 395.00 | 0.86 | 0.00 | 3.85 | 0.00 | - | 2 | 2 | 160.01% |
| MDB240712C00400000 | 2024-07-02 10:17AM EDT | 400.00 | 0.05 | 0.00 | 1.74 | 0.00 | - | 2 | 6 | 140.77% |
| MDB240712C00405000 | 2024-06-26 11:53AM EDT | 405.00 | 0.78 | 0.00 | 2.53 | 0.00 | - | 2 | 2 | 154.15% |
| MDB240712C00415000 | 2024-07-01 12:32PM EDT | 415.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 0 | 121.68% |
| MDB240712C00430000 | 2024-06-24 11:54AM EDT | 430.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | - | 6 | 136.43% |
| MDB240712C00490000 | 2024-07-02 9:58AM EDT | 490.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 0 | 128.91% |
認沽盤範圍2024年7月12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240712P00150000 | 2024-07-02 11:39AM EDT | 150.00 | 0.01 | 0.00 | 2.07 | 0.00 | - | 1 | 10 | 206.93% |
| MDB240712P00155000 | 2024-07-02 11:39AM EDT | 155.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 50 | 0 | 149.80% |
| MDB240712P00165000 | 2024-06-05 9:44AM EDT | 165.00 | 0.06 | 0.00 | 1.76 | 0.00 | - | 1 | 0 | 171.29% |
| MDB240712P00170000 | 2024-06-21 11:05AM EDT | 170.00 | 0.21 | 0.00 | 2.57 | 0.00 | - | 2 | 3 | 174.56% |
| MDB240712P00175000 | 2024-06-28 10:55AM EDT | 175.00 | 0.05 | 0.00 | 2.57 | 0.00 | - | 5 | 5 | 164.94% |
| MDB240712P00185000 | 2024-07-02 12:53PM EDT | 185.00 | 0.10 | 0.00 | 2.61 | 0.00 | - | 8 | 0 | 146.88% |
| MDB240712P00190000 | 2024-06-28 10:11AM EDT | 190.00 | 0.39 | 0.00 | 2.62 | 0.00 | - | 2 | 9 | 137.99% |
| MDB240712P00195000 | 2024-06-24 2:12PM EDT | 195.00 | 0.34 | 0.02 | 2.62 | 0.00 | - | 1 | 0 | 129.35% |
| MDB240712P00200000 | 2024-07-02 9:55AM EDT | 200.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | 120 | 0 | 72.27% |
| MDB240712P00202500 | 2024-06-27 9:47AM EDT | 202.50 | 0.55 | 0.00 | 2.67 | 0.00 | - | - | 0 | 116.65% |
| MDB240712P00205000 | 2024-06-28 1:00PM EDT | 205.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 5 | 0 | 71.48% |
| MDB240712P00210000 | 2024-07-01 9:32AM EDT | 210.00 | 0.29 | 0.00 | 0.63 | 0.00 | - | 1 | 23 | 77.73% |
| MDB240712P00212500 | 2024-07-02 10:38AM EDT | 212.50 | 0.14 | 0.00 | 0.63 | 0.00 | - | 1 | 2 | 74.37% |
| MDB240712P00215000 | 2024-07-02 9:30AM EDT | 215.00 | 0.19 | 0.00 | 0.64 | 0.00 | - | 1 | 0 | 71.19% |
| MDB240712P00217500 | 2024-07-02 9:30AM EDT | 217.50 | 0.16 | 0.00 | 0.66 | 0.00 | - | 51 | 0 | 68.26% |
| MDB240712P00220000 | 2024-07-02 3:16PM EDT | 220.00 | 0.16 | 0.01 | 0.31 | 0.00 | - | 113 | 0 | 57.62% |
| MDB240712P00222500 | 2024-07-02 9:30AM EDT | 222.50 | 0.20 | 0.01 | 0.70 | 0.00 | - | 2 | 0 | 62.40% |
| MDB240712P00225000 | 2024-07-02 2:18PM EDT | 225.00 | 0.33 | 0.00 | 0.39 | 0.00 | - | 12 | 0 | 53.22% |
| MDB240712P00227500 | 2024-07-02 2:14PM EDT | 227.50 | 0.24 | 0.01 | 0.44 | 0.00 | - | 17 | 0 | 51.37% |
| MDB240712P00230000 | 2024-07-02 3:03PM EDT | 230.00 | 0.21 | 0.09 | 0.25 | -0.16 | -43.24% | 1 | 28 | 49.12% |
| MDB240712P00232500 | 2024-07-03 10:15AM EDT | 232.50 | 0.41 | 0.01 | 0.62 | -0.07 | -14.58% | 2 | 0 | 55.18% |
| MDB240712P00235000 | 2024-07-03 10:49AM EDT | 235.00 | 0.36 | 0.18 | 0.47 | -0.25 | -40.98% | 6 | 50 | 48.54% |
| MDB240712P00237500 | 2024-07-03 10:56AM EDT | 237.50 | 0.45 | 0.17 | 0.47 | -0.38 | -45.78% | 4 | 0 | 45.09% |
| MDB240712P00240000 | 2024-07-03 12:47PM EDT | 240.00 | 0.62 | 0.48 | 0.68 | -0.39 | -38.61% | 53 | 0 | 45.44% |
| MDB240712P00242500 | 2024-07-03 9:52AM EDT | 242.50 | 0.94 | 0.67 | 0.76 | -0.38 | -28.79% | 1 | 17 | 42.97% |
| MDB240712P00245000 | 2024-07-03 11:45AM EDT | 245.00 | 0.95 | 0.82 | 0.98 | -0.30 | -24.00% | 60 | 35 | 42.14% |
| MDB240712P00247500 | 2024-07-03 10:27AM EDT | 247.50 | 1.30 | 1.09 | 1.30 | -0.98 | -42.98% | 13 | 48 | 41.77% |
| MDB240712P00250000 | 2024-07-03 12:53PM EDT | 250.00 | 1.75 | 1.51 | 1.71 | -1.13 | -39.24% | 22 | 61 | 41.48% |
| MDB240712P00252500 | 2024-07-03 12:49PM EDT | 252.50 | 2.40 | 1.91 | 2.21 | -0.95 | -28.36% | 18 | 27 | 41.13% |
| MDB240712P00255000 | 2024-07-03 12:52PM EDT | 255.00 | 2.95 | 2.32 | 2.86 | -1.62 | -35.45% | 38 | 0 | 41.08% |
| MDB240712P00260000 | 2024-07-03 12:47PM EDT | 260.00 | 4.93 | 4.20 | 4.50 | -1.82 | -26.96% | 30 | 0 | 40.65% |
| MDB240712P00262500 | 2024-07-03 12:36PM EDT | 262.50 | 5.91 | 5.20 | 5.50 | -1.84 | -23.74% | 14 | 32 | 40.26% |
| MDB240712P00265000 | 2024-07-03 12:28PM EDT | 265.00 | 7.30 | 6.40 | 6.75 | -1.90 | -20.65% | 44 | 0 | 40.49% |
| MDB240712P00270000 | 2024-07-03 10:10AM EDT | 270.00 | 9.42 | 8.30 | 9.80 | -2.96 | -23.91% | 6 | 0 | 41.68% |
| MDB240712P00275000 | 2024-07-02 2:11PM EDT | 275.00 | 14.57 | 11.95 | 13.30 | 0.00 | - | 1 | 6 | 42.44% |
| MDB240712P00280000 | 2024-06-11 9:42AM EDT | 280.00 | 59.21 | 16.35 | 17.35 | 0.00 | - | 1 | 0 | 44.24% |
| MDB240712P00285000 | 2024-06-07 1:42PM EDT | 285.00 | 59.17 | 19.10 | 21.80 | 0.00 | - | 1 | 0 | 47.14% |
| MDB240712P00290000 | 2024-06-07 1:30PM EDT | 290.00 | 62.54 | 23.75 | 28.80 | 0.00 | - | 1 | 0 | 71.78% |
| MDB240712P00295000 | 2024-06-14 10:10AM EDT | 295.00 | 71.91 | 28.10 | 33.25 | 0.00 | - | 1 | 0 | 74.68% |
| MDB240712P00300000 | 2024-06-05 9:39AM EDT | 300.00 | 66.65 | 33.30 | 38.95 | 0.00 | - | 3 | 0 | 58.69% |
| MDB240712P00310000 | 2024-05-31 11:03AM EDT | 310.00 | 77.47 | 55.05 | 64.70 | 0.00 | - | 1 | 0 | 181.43% |
| MDB240712P00315000 | 2024-06-03 1:44PM EDT | 315.00 | 76.55 | 45.60 | 55.00 | 0.00 | - | 1 | 0 | 56.25% |
| MDB240712P00345000 | 2024-05-31 10:38AM EDT | 345.00 | 114.99 | 90.25 | 100.00 | 0.00 | - | 2 | 0 | 232.85% |
| MDB240712P00350000 | 2024-05-31 10:58AM EDT | 350.00 | 115.64 | 95.10 | 105.00 | 0.00 | - | 1 | 0 | 238.60% |
| MDB240712P00355000 | 2024-05-30 11:18AM EDT | 355.00 | 47.40 | 100.05 | 110.00 | 0.00 | - | 2 | 0 | 244.53% |
| MDB240712P00385000 | 2024-06-04 10:37AM EDT | 385.00 | 148.00 | 115.70 | 125.00 | 0.00 | - | 4 | 0 | 109.67% |
| MDB240712P00420000 | 2024-06-05 3:51PM EDT | 420.00 | 186.61 | 150.70 | 160.00 | 0.00 | - | - | 0 | 130.57% |
