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12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB241220C00230000 | 2024-03-19 1:49PM EDT | 230.00 | 144.89 | 125.20 | 129.40 | 0.00 | - | 1 | 1 | 0.00% |
| MDB241220C00270000 | 2024-02-09 12:24PM EDT | 270.00 | 253.73 | 142.30 | 146.25 | 0.00 | - | 2 | 2 | 71.97% |
| MDB241220C00280000 | 2024-03-28 9:37AM EDT | 280.00 | 114.05 | 133.30 | 135.20 | 0.00 | - | 2 | 4 | 67.46% |
| MDB241220C00330000 | 2024-03-08 10:36AM EDT | 330.00 | 120.31 | 84.60 | 91.50 | 0.00 | - | 1 | 3 | 50.25% |
| MDB241220C00340000 | 2024-04-26 10:06AM EDT | 340.00 | 93.48 | 93.50 | 99.70 | +10.83 | +13.10% | 9 | 27 | 63.15% |
| MDB241220C00350000 | 2024-04-16 9:40AM EDT | 350.00 | 61.75 | 88.20 | 92.35 | 0.00 | - | 1 | 4 | 61.81% |
| MDB241220C00360000 | 2024-04-26 2:49PM EDT | 360.00 | 85.37 | 83.55 | 87.40 | +34.62 | +68.22% | 2 | 18 | 61.67% |
| MDB241220C00370000 | 2024-03-11 3:56PM EDT | 370.00 | 74.40 | 60.70 | 63.30 | 0.00 | - | 1 | 2 | 46.59% |
| MDB241220C00380000 | 2024-04-26 1:13PM EDT | 380.00 | 77.80 | 75.85 | 77.55 | +29.20 | +60.08% | 2 | 14 | 61.53% |
| MDB241220C00390000 | 2024-04-22 2:27PM EDT | 390.00 | 45.40 | 70.65 | 73.00 | 0.00 | - | 11 | 47 | 60.80% |
| MDB241220C00400000 | 2024-04-26 10:17AM EDT | 400.00 | 68.37 | 67.80 | 68.95 | +15.61 | +29.59% | 5 | 83 | 61.10% |
| MDB241220C00410000 | 2024-04-26 11:03AM EDT | 410.00 | 63.45 | 62.40 | 64.85 | +8.35 | +15.15% | 3 | 151 | 60.17% |
| MDB241220C00420000 | 2024-04-26 11:03AM EDT | 420.00 | 59.70 | 59.10 | 61.20 | +8.05 | +15.59% | 5 | 155 | 60.14% |
| MDB241220C00430000 | 2024-04-26 11:01AM EDT | 430.00 | 56.05 | 55.25 | 57.40 | +7.70 | +15.93% | 1 | 133 | 59.67% |
| MDB241220C00440000 | 2024-04-26 11:03AM EDT | 440.00 | 52.70 | 52.85 | 53.95 | +7.45 | +16.46% | 3 | 203 | 59.80% |
| MDB241220C00450000 | 2024-04-26 12:46PM EDT | 450.00 | 50.00 | 49.35 | 53.00 | +7.65 | +18.06% | 16 | 109 | 60.37% |
| MDB241220C00460000 | 2024-04-26 11:01AM EDT | 460.00 | 46.45 | 46.30 | 50.15 | +6.80 | +17.15% | 1 | 72 | 60.22% |
| MDB241220C00470000 | 2024-04-12 2:39PM EDT | 470.00 | 31.23 | 41.70 | 45.70 | 0.00 | - | 1 | 29 | 58.64% |
| MDB241220C00480000 | 2024-04-26 3:48PM EDT | 480.00 | 40.70 | 40.95 | 42.50 | +10.59 | +35.17% | 1 | 31 | 59.05% |
| MDB241220C00490000 | 2024-04-04 2:33PM EDT | 490.00 | 26.90 | 38.10 | 39.35 | 0.00 | - | 24 | 40 | 58.48% |
| MDB241220C00500000 | 2024-04-26 11:56AM EDT | 500.00 | 36.00 | 34.65 | 36.85 | +8.10 | +29.03% | 6 | 92 | 57.81% |
| MDB241220C00510000 | 2024-04-26 9:34AM EDT | 510.00 | 31.60 | 33.15 | 35.15 | +3.23 | +11.39% | 1 | 19 | 58.21% |
| MDB241220C00520000 | 2024-04-26 10:20AM EDT | 520.00 | 31.90 | 30.25 | 33.80 | +6.15 | +23.88% | 2 | 35 | 58.05% |
| MDB241220C00530000 | 2024-04-15 2:29PM EDT | 530.00 | 19.35 | 28.15 | 32.75 | 0.00 | - | 1 | 24 | 58.28% |
| MDB241220C00540000 | 2024-03-18 10:29AM EDT | 540.00 | 21.33 | 14.25 | 17.00 | 0.00 | - | - | 1 | 46.91% |
| MDB241220C00550000 | 2024-04-22 1:03PM EDT | 550.00 | 12.25 | 24.50 | 26.80 | 0.00 | - | 29 | 68 | 56.93% |
| MDB241220C00560000 | 2024-04-26 11:15AM EDT | 560.00 | 23.88 | 23.50 | 28.45 | +9.08 | +61.35% | 4 | 10 | 58.68% |
| MDB241220C00570000 | 2024-01-24 4:37PM EDT | 570.00 | 38.75 | 56.80 | 58.70 | 0.00 | - | - | 2 | 87.84% |
| MDB241220C00580000 | 2024-04-11 3:26PM EDT | 580.00 | 15.05 | 19.80 | 22.25 | 0.00 | - | 2 | 34 | 56.56% |
| MDB241220C00590000 | 2024-04-12 2:39PM EDT | 590.00 | 13.37 | 18.80 | 21.30 | 0.00 | - | 1 | 1 | 56.84% |
| MDB241220C00600000 | 2024-04-05 11:05AM EDT | 600.00 | 14.80 | 17.75 | 19.50 | 0.00 | - | 1 | 16 | 56.57% |
| MDB241220C00610000 | 2024-02-26 1:57PM EDT | 610.00 | 50.10 | 12.90 | 13.50 | 0.00 | - | 2 | 6 | 51.56% |
| MDB241220C00620000 | 2024-04-25 10:37AM EDT | 620.00 | 12.20 | 15.85 | 16.85 | 0.00 | - | 2 | 41 | 56.42% |
| MDB241220C00630000 | 2024-04-19 12:34PM EDT | 630.00 | 7.00 | 15.15 | 16.20 | 0.00 | - | 1 | 2 | 56.76% |
| MDB241220C00650000 | 2024-03-07 11:58AM EDT | 650.00 | 27.40 | 9.35 | 12.30 | 0.00 | - | - | 1 | 52.77% |
| MDB241220C00660000 | 2024-02-09 3:54PM EDT | 660.00 | 60.25 | 15.25 | 16.90 | 0.00 | - | - | 2 | 60.44% |
| MDB241220C00670000 | 2024-02-28 12:34PM EDT | 670.00 | 35.62 | 8.35 | 8.90 | 0.00 | - | - | 1 | 51.51% |
| MDB241220C00680000 | 2024-04-12 2:56PM EDT | 680.00 | 7.00 | 10.55 | 11.35 | 0.00 | - | 1 | 9 | 55.86% |
| MDB241220C00700000 | 2024-03-08 12:23PM EDT | 700.00 | 13.59 | 7.80 | 8.25 | 0.00 | - | 2 | 20 | 53.26% |
| MDB241220C00710000 | 2024-04-22 10:39AM EDT | 710.00 | 3.50 | 8.20 | 10.40 | 0.00 | - | 1 | 2 | 56.16% |
| MDB241220C00720000 | 2024-03-08 11:00AM EDT | 720.00 | 14.30 | 6.80 | 7.25 | 0.00 | - | 1 | 2 | 53.25% |
| MDB241220C00730000 | 2024-03-06 10:44AM EDT | 730.00 | 20.80 | 4.90 | 6.30 | 0.00 | - | 1 | 0 | 51.38% |
| MDB241220C00740000 | 2024-04-23 2:11PM EDT | 740.00 | 5.40 | 7.20 | 9.30 | +5.40 | - | - | 14 | 56.99% |
| MDB241220C00750000 | 2024-04-23 3:28PM EDT | 750.00 | 5.25 | 6.70 | 7.75 | 0.00 | - | 1 | 18 | 56.02% |
認沽盤範圍2024年12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB241220P00175000 | 2024-04-26 11:56AM EDT | 175.00 | 3.65 | 2.95 | 4.45 | -0.20 | -5.19% | 4 | 68 | 64.28% |
| MDB241220P00180000 | 2024-04-15 12:19PM EDT | 180.00 | 4.57 | 3.30 | 4.85 | 0.00 | - | - | 1 | 63.67% |
| MDB241220P00185000 | 2024-04-09 10:08AM EDT | 185.00 | 4.50 | 3.70 | 5.20 | 0.00 | - | - | 1 | 62.97% |
| MDB241220P00190000 | 2024-04-01 3:53PM EDT | 190.00 | 5.30 | 4.30 | 5.45 | 0.00 | - | - | 1 | 62.37% |
| MDB241220P00200000 | 2024-04-25 10:51AM EDT | 200.00 | 7.25 | 4.80 | 6.45 | 0.00 | - | 1 | 33 | 60.68% |
| MDB241220P00210000 | 2024-04-23 3:34PM EDT | 210.00 | 7.60 | 6.00 | 7.45 | 0.00 | - | 1 | 357 | 59.70% |
| MDB241220P00220000 | 2024-04-22 1:54PM EDT | 220.00 | 11.90 | 7.20 | 8.20 | 0.00 | - | 1 | 55 | 58.17% |
| MDB241220P00230000 | 2024-04-24 2:27PM EDT | 230.00 | 10.60 | 9.00 | 11.30 | 0.00 | - | 72 | 256 | 59.38% |
| MDB241220P00240000 | 2024-04-24 1:54PM EDT | 240.00 | 12.45 | 10.30 | 12.10 | 0.00 | - | 5 | 59 | 57.45% |
| MDB241220P00250000 | 2024-04-22 11:50AM EDT | 250.00 | 21.50 | 12.70 | 15.05 | 0.00 | - | 4 | 120 | 58.04% |
| MDB241220P00260000 | 2024-04-26 10:11AM EDT | 260.00 | 15.45 | 15.05 | 16.80 | -5.05 | -24.63% | 2 | 111 | 57.24% |
| MDB241220P00270000 | 2024-04-19 12:42PM EDT | 270.00 | 26.80 | 14.25 | 18.35 | 0.00 | - | 4 | 16 | 53.92% |
| MDB241220P00280000 | 2024-04-26 10:37AM EDT | 280.00 | 20.50 | 19.10 | 21.35 | -4.50 | -18.00% | 1 | 9 | 55.19% |
| MDB241220P00290000 | 2024-04-09 2:02PM EDT | 290.00 | 27.40 | 22.90 | 23.40 | 0.00 | - | 5 | 9 | 54.79% |
| MDB241220P00300000 | 2024-04-19 1:00PM EDT | 300.00 | 37.65 | 25.10 | 27.25 | 0.00 | - | 20 | 75 | 54.22% |
| MDB241220P00310000 | 2024-04-24 10:59AM EDT | 310.00 | 33.20 | 29.35 | 30.05 | 0.00 | - | 1 | 24 | 53.95% |
| MDB241220P00320000 | 2024-04-19 11:25AM EDT | 320.00 | 49.17 | 32.45 | 34.75 | 0.00 | - | 12 | 248 | 53.79% |
| MDB241220P00330000 | 2024-04-19 3:52PM EDT | 330.00 | 55.42 | 36.55 | 39.60 | 0.00 | - | 1 | 215 | 53.92% |
| MDB241220P00340000 | 2024-04-26 2:33PM EDT | 340.00 | 41.85 | 39.55 | 42.15 | -7.15 | -14.59% | 2 | 15 | 52.23% |
| MDB241220P00350000 | 2024-04-26 3:53PM EDT | 350.00 | 45.83 | 45.40 | 46.45 | -5.72 | -11.10% | 7 | 126 | 52.45% |
| MDB241220P00360000 | 2024-04-26 3:53PM EDT | 360.00 | 50.48 | 50.00 | 53.40 | -16.77 | -24.94% | 13 | 103 | 53.03% |
| MDB241220P00370000 | 2024-04-26 11:30AM EDT | 370.00 | 56.50 | 54.50 | 55.75 | -5.20 | -8.43% | 24 | 134 | 51.37% |
| MDB241220P00380000 | 2024-04-26 11:46AM EDT | 380.00 | 61.50 | 60.00 | 63.35 | -9.25 | -13.07% | 32 | 135 | 52.16% |
| MDB241220P00390000 | 2024-04-26 3:24PM EDT | 390.00 | 66.25 | 65.35 | 67.25 | -10.60 | -13.79% | 57 | 200 | 51.15% |
| MDB241220P00400000 | 2024-04-26 1:14PM EDT | 400.00 | 71.05 | 70.70 | 73.20 | -8.15 | -10.29% | 20 | 140 | 50.79% |
| MDB241220P00410000 | 2024-04-26 9:55AM EDT | 410.00 | 78.50 | 75.35 | 79.30 | -5.70 | -6.77% | 1 | 41 | 50.03% |
| MDB241220P00420000 | 2024-04-05 11:39AM EDT | 420.00 | 96.60 | 82.75 | 84.25 | 0.00 | - | 1 | 75 | 50.35% |
| MDB241220P00430000 | 2024-03-05 11:33AM EDT | 430.00 | 90.77 | 107.00 | 110.60 | 0.00 | - | 1 | 44 | 64.78% |
| MDB241220P00440000 | 2024-04-26 9:55AM EDT | 440.00 | 97.70 | 95.35 | 96.85 | -22.55 | -18.75% | 3 | 10 | 49.44% |
| MDB241220P00450000 | 2024-03-06 11:41AM EDT | 450.00 | 97.84 | 113.25 | 116.95 | 0.00 | - | 1 | 4 | 58.54% |
| MDB241220P00470000 | 2024-04-22 2:48PM EDT | 470.00 | 145.25 | 115.35 | 118.00 | 0.00 | - | 1 | 13 | 48.70% |
| MDB241220P00490000 | 2024-02-23 11:55AM EDT | 490.00 | 102.97 | 145.75 | 151.70 | 0.00 | - | 1 | 102 | 61.70% |
| MDB241220P00500000 | 2024-02-09 3:31PM EDT | 500.00 | 88.38 | 140.85 | 147.00 | 0.00 | - | - | 7 | 50.83% |
| MDB241220P00510000 | 2024-02-09 2:36PM EDT | 510.00 | 95.00 | 148.10 | 150.95 | 0.00 | - | - | 1 | 49.85% |
| MDB241220P00520000 | 2024-02-21 3:30PM EDT | 520.00 | 137.60 | 173.05 | 175.35 | 0.00 | - | 2 | 4 | 63.28% |
| MDB241220P00540000 | 2024-04-23 1:42PM EDT | 540.00 | 188.00 | 169.55 | 174.25 | 0.00 | - | 1 | 5 | 48.04% |
| MDB241220P00550000 | 2024-02-09 2:43PM EDT | 550.00 | 118.30 | 179.00 | 183.10 | 0.00 | - | - | 1 | 48.26% |
| MDB241220P00560000 | 2024-02-13 1:23PM EDT | 560.00 | 138.35 | 197.70 | 202.05 | 0.00 | - | 3 | 4 | 56.51% |
| MDB241220P00570000 | 2024-02-13 2:40PM EDT | 570.00 | 144.45 | 206.65 | 210.90 | 0.00 | - | 2 | 3 | 56.82% |
| MDB241220P00580000 | 2024-02-14 3:52PM EDT | 580.00 | 146.30 | 226.25 | 230.65 | 0.00 | - | 2 | 2 | 67.36% |
| MDB241220P00590000 | 2024-02-14 10:47AM EDT | 590.00 | 157.65 | 236.40 | 239.65 | 0.00 | - | 2 | 1 | 68.34% |
| MDB241220P00600000 | 2024-02-09 2:42PM EDT | 600.00 | 150.60 | 221.65 | 226.45 | 0.00 | - | - | 1 | 46.72% |
| MDB241220P00610000 | 2024-02-14 3:52PM EDT | 610.00 | 167.10 | 253.75 | 258.90 | 0.00 | - | 7 | 4 | 69.35% |
| MDB241220P00660000 | 2024-02-21 2:50PM EDT | 660.00 | 246.95 | 300.00 | 308.35 | 0.00 | - | - | 0 | 73.19% |
| MDB241220P00690000 | 2024-04-25 2:22PM EDT | 690.00 | 321.85 | 302.30 | 311.30 | +321.85 | - | - | 1 | 47.21% |
| MDB241220P00750000 | 2024-03-05 10:30AM EDT | 750.00 | 333.23 | 397.40 | 403.25 | 0.00 | - | - | 0 | 88.33% |
