香港股市 已收市

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM 即時價格。貨幣為 USD。
加入追蹤清單
269.01+9.51 (+3.66%)
收市價: 04:00PM EDT
270.00 +0.99 (+0.37%)
收市後: 07:53PM EDT
價內期權
認購期權範圍2022年7月8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
MDB220708C001400002022-06-29 9:33AM EDT140.00130.20125.60133.000.00-12255.08%
MDB220708C002200002022-07-01 9:38AM EDT220.0040.6048.1053.70+1.80+4.64%12135.79%
MDB220708C002275002022-06-27 10:48AM EDT227.5078.4040.7044.800.00--1105.76%
MDB220708C002350002022-06-16 3:52PM EDT235.0019.9034.6037.600.00--197104.54%
MDB220708C002375002022-06-30 9:55AM EDT237.5026.4032.4035.400.00--1103.17%
MDB220708C002400002022-07-01 12:19PM EDT240.0029.0030.5033.20+4.30+17.41%1048103.27%
MDB220708C002450002022-07-01 1:38PM EDT245.0027.3025.6028.80+5.30+24.09%1495.02%
MDB220708C002475002022-07-01 9:35AM EDT247.5018.7024.2026.80-3.80-16.89%1397.49%
MDB220708C002500002022-07-01 3:50PM EDT250.0024.0022.2025.00-2.70-10.11%36396.85%
MDB220708C002525002022-07-01 3:55PM EDT252.5021.3020.4022.50+3.95+22.77%4493.16%
MDB220708C002550002022-07-01 1:57PM EDT255.0019.4018.4019.80+7.40+61.67%10387.21%
MDB220708C002575002022-06-30 2:30PM EDT257.5016.0016.7018.200.00-5287.32%
MDB220708C002600002022-07-01 3:07PM EDT260.0015.7015.2016.60+2.90+22.66%3487.51%
MDB220708C002625002022-07-01 2:58PM EDT262.5014.8013.4014.70+3.00+25.42%29484.45%
MDB220708C002650002022-07-01 3:03PM EDT265.0012.7012.0013.30+1.30+11.40%7984.45%
MDB220708C002675002022-07-01 11:20AM EDT267.5010.4910.7011.70-13.51-56.29%2183.28%
MDB220708C002700002022-07-01 3:58PM EDT270.009.699.2010.20+2.19+29.20%331080.98%
MDB220708C002725002022-07-01 11:50AM EDT272.507.408.009.00+1.10+17.46%161580.31%
MDB220708C002750002022-07-01 3:58PM EDT275.007.407.007.90+0.70+10.45%382780.07%
MDB220708C002775002022-07-01 3:02PM EDT277.506.606.106.90+0.20+3.12%261979.88%
MDB220708C002800002022-07-01 3:59PM EDT280.005.545.106.00+1.44+35.12%552778.91%
MDB220708C002825002022-07-01 3:49PM EDT282.505.804.505.10+1.00+20.83%151578.88%
MDB220708C002850002022-07-01 2:52PM EDT285.004.573.804.40+0.27+6.28%83978.56%
MDB220708C002875002022-07-01 3:55PM EDT287.503.603.203.80-0.10-2.70%12478.44%
MDB220708C002900002022-07-01 3:57PM EDT290.002.952.653.20+0.80+37.21%6912377.83%
MDB220708C002925002022-07-01 3:40PM EDT292.502.642.202.55+0.34+14.78%11376.64%
MDB220708C002950002022-07-01 3:55PM EDT295.002.101.852.10-0.20-8.70%3332776.39%
MDB220708C002975002022-07-01 11:53AM EDT297.501.241.551.90-0.66-34.74%1977.49%
MDB220708C003000002022-07-01 3:50PM EDT300.001.641.251.60+0.44+36.67%2811,06877.30%
MDB220708C003025002022-07-01 3:05PM EDT302.501.151.001.25-0.25-17.86%3476.29%
MDB220708C003050002022-07-01 3:58PM EDT305.000.980.801.05-0.12-10.91%102876.32%
MDB220708C003075002022-07-01 3:38PM EDT307.500.900.700.90-1.65-64.71%236177.30%
MDB220708C003100002022-07-01 3:50PM EDT310.000.750.400.80-0.17-18.48%133275.88%
MDB220708C003125002022-07-01 2:25PM EDT312.500.550.450.65-1.56-73.93%6777.78%
MDB220708C003150002022-07-01 3:58PM EDT315.000.500.500.80+0.05+11.11%289283.84%
MDB220708C003200002022-07-01 3:38PM EDT320.000.400.051.000.00-341986.52%
MDB220708C003225002022-07-01 2:52PM EDT322.500.280.100.60-0.87-75.65%1283.20%
MDB220708C003250002022-06-28 2:43PM EDT325.001.350.150.500.00-9885.06%
MDB220708C003300002022-07-01 3:45PM EDT330.000.200.050.20-1.30-86.67%244978.52%
MDB220708C003325002022-07-01 3:01PM EDT332.500.100.050.45-0.05-33.33%1289.45%
MDB220708C003350002022-06-29 11:24AM EDT335.000.540.050.200.00-51183.40%
MDB220708C003375002022-06-29 11:24AM EDT337.500.450.000.150.00-5480.47%
MDB220708C003400002022-07-01 10:26AM EDT340.000.210.001.10+0.01+5.00%512110.74%
MDB220708C003425002022-07-01 10:26AM EDT342.500.170.000.40+0.17-4096.58%
MDB220708C003450002022-06-08 1:34PM EDT345.008.350.001.700.00--1126.12%
MDB220708C003500002022-06-29 10:45AM EDT350.000.550.000.700.00-111112.79%
MDB220708C003550002022-06-24 2:21PM EDT355.002.400.001.500.00-22134.08%
MDB220708C003600002022-06-13 9:34AM EDT360.002.090.000.750.00--1124.02%
MDB220708C003650002022-06-30 9:34AM EDT365.000.300.000.850.00--1131.35%
MDB220708C003675002022-06-30 12:45PM EDT367.500.100.004.300.00--4182.62%
MDB220708C003700002022-06-30 3:06PM EDT370.000.050.002.100.00--2159.38%
MDB220708C003750002022-06-30 9:44AM EDT375.000.190.000.650.00-51135.16%
MDB220708C003800002022-06-24 10:44AM EDT380.001.600.004.300.00-11196.80%
MDB220708C003900002022-06-27 10:15AM EDT390.000.400.000.700.00-129149.90%
MDB220708C003925002022-06-29 11:36AM EDT392.500.050.000.050.00--30112.50%
MDB220708C004100002022-07-01 11:09AM EDT410.000.050.000.050.00-31,164123.44%
認沽盤範圍2022年7月8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
MDB220708P001300002022-06-28 2:18PM EDT130.000.050.000.050.00-3325214.06%
MDB220708P001400002022-06-24 2:23PM EDT140.000.050.000.050.00-244244193.75%
MDB220708P001450002022-06-07 3:38PM EDT145.001.050.004.300.00--2345.12%
MDB220708P001500002022-07-01 9:42AM EDT150.000.050.000.05-0.05-50.00%1259174.22%
MDB220708P001550002022-06-28 11:15AM EDT155.000.050.000.150.00-1313184.38%
MDB220708P001600002022-06-30 10:07AM EDT160.000.150.000.600.00-141208.40%
MDB220708P001650002022-06-30 1:17PM EDT165.000.100.000.600.00-35197.46%
MDB220708P001700002022-06-30 3:03PM EDT170.000.050.004.300.00-1116268.95%
MDB220708P001750002022-07-01 9:54AM EDT175.000.050.000.10-0.15-75.00%208140.63%
MDB220708P001800002022-07-01 9:45AM EDT180.000.100.000.100.00-426132.03%
MDB220708P001850002022-06-30 9:52AM EDT185.000.400.001.900.00--1190.43%
MDB220708P001875002022-07-01 10:48AM EDT187.500.150.000.15+0.15-10125.39%
MDB220708P001900002022-07-01 10:40AM EDT190.000.150.000.15-0.15-50.00%374121.29%
MDB220708P001950002022-06-29 9:32AM EDT195.000.480.002.850.00--3183.01%
MDB220708P001975002022-06-28 2:18PM EDT197.500.290.050.250.00-33119.14%
MDB220708P002000002022-07-01 3:15PM EDT200.000.100.050.50-0.62-86.11%418125.49%
MDB220708P002050002022-07-01 10:07AM EDT205.000.500.100.95-0.01-1.96%2420129.88%
MDB220708P002075002022-06-30 9:41AM EDT207.500.650.050.800.00--1120.31%
MDB220708P002100002022-07-01 3:08PM EDT210.000.310.151.00-0.34-52.31%197122.22%
MDB220708P002125002022-06-29 9:32AM EDT212.501.220.150.950.00--1116.31%
MDB220708P002150002022-06-30 11:35AM EDT215.001.520.150.850.00-817109.52%
MDB220708P002175002022-06-29 2:14PM EDT217.501.000.250.750.00--5104.79%
MDB220708P002200002022-07-01 3:52PM EDT220.000.510.550.70-0.94-64.83%42017104.59%
MDB220708P002225002022-07-01 10:36AM EDT222.501.400.450.85-0.20-12.50%33100.59%
MDB220708P002250002022-07-01 11:43AM EDT225.001.050.600.95-1.10-51.16%3999.46%
MDB220708P002275002022-07-01 3:58PM EDT227.500.930.801.00-3.77-80.21%202197.80%
MDB220708P002300002022-07-01 3:55PM EDT230.001.100.901.35-1.85-62.71%205798.00%
MDB220708P002325002022-07-01 1:31PM EDT232.501.501.101.70+1.50-4098.29%
MDB220708P002350002022-07-01 2:21PM EDT235.001.691.251.55-1.73-50.58%56492.87%
MDB220708P002375002022-06-30 2:33PM EDT237.503.501.602.050.00-7794.60%
MDB220708P002400002022-07-01 3:46PM EDT240.001.831.902.15-2.17-54.25%82591.92%
MDB220708P002425002022-06-30 1:35PM EDT242.504.622.102.500.00-1489.94%
MDB220708P002450002022-07-01 2:07PM EDT245.003.252.552.85-3.65-52.90%3389.06%
MDB220708P002475002022-07-01 1:22PM EDT247.504.013.003.40+1.72+75.11%61388.67%
MDB220708P002500002022-07-01 3:50PM EDT250.003.543.404.00-3.86-52.16%454687.57%
MDB220708P002525002022-07-01 10:14AM EDT252.504.934.004.50-1.27-20.48%1886.35%
MDB220708P002550002022-07-01 3:39PM EDT255.004.424.505.20-5.08-53.47%181284.96%
MDB220708P002575002022-07-01 3:59PM EDT257.505.605.305.90-8.42-60.06%162984.28%
MDB220708P002600002022-07-01 2:24PM EDT260.006.705.906.70-4.50-40.18%112082.45%
MDB220708P002625002022-07-01 11:21AM EDT262.509.346.907.70-0.76-7.52%1482.45%
MDB220708P002650002022-07-01 2:41PM EDT265.008.308.008.40-4.10-33.06%216080.87%
MDB220708P002675002022-07-01 1:49PM EDT267.509.608.909.80-8.80-47.83%5680.57%
MDB220708P002700002022-07-01 3:59PM EDT270.0011.1010.1011.10-6.94-38.47%184080.27%
MDB220708P002725002022-07-01 1:53PM EDT272.5011.9011.4012.30-4.30-26.54%12279.20%
MDB220708P002750002022-07-01 3:21PM EDT275.0013.6012.8013.70-4.25-23.81%86978.54%
MDB220708P002775002022-07-01 1:38PM EDT277.5015.0014.1015.30+2.00+15.38%14677.47%
MDB220708P002800002022-07-01 3:29PM EDT280.0016.5115.9016.90-6.34-27.75%85377.71%
MDB220708P002825002022-07-01 12:34PM EDT282.5019.8017.4018.60-2.90-12.78%13976.27%
MDB220708P002850002022-06-29 10:25AM EDT285.0019.2019.1020.600.00-12676.29%
MDB220708P002875002022-06-30 12:42PM EDT287.5027.1021.1022.200.00-5875.00%
MDB220708P002900002022-07-01 3:56PM EDT290.0024.0023.0024.40-9.00-27.27%169875.49%
MDB220708P002925002022-07-01 3:50PM EDT292.5024.6024.6026.80-1.70-6.46%4674.68%
MDB220708P002950002022-07-01 12:33PM EDT295.0030.1026.4028.90+5.20+20.88%11272.19%
MDB220708P002975002022-06-30 10:34AM EDT297.5041.6028.8031.200.00-1374.39%
MDB220708P003000002022-07-01 2:50PM EDT300.0031.2029.5033.70-8.25-20.91%3041562.26%
MDB220708P003025002022-06-28 12:12PM EDT302.5027.6032.3035.600.00-2261.96%
MDB220708P003050002022-06-28 10:18AM EDT305.0021.7033.2038.100.00-1895.70%
MDB220708P003075002022-06-28 9:53AM EDT307.5021.1036.2041.200.00-1159.52%
MDB220708P003100002022-06-28 10:42AM EDT310.0027.7037.8042.900.00-12100.95%
MDB220708P003125002022-06-28 10:06AM EDT312.5029.7040.7045.300.00-22103.30%
MDB220708P003150002022-06-28 10:17AM EDT315.0028.5042.8047.900.00-12108.74%
MDB220708P003175002022-06-28 9:52AM EDT317.5026.2046.2050.300.00-11110.89%
MDB220708P003200002022-06-28 10:03AM EDT320.0033.9048.2052.700.00-13112.87%
MDB220708P003250002022-06-27 1:41PM EDT325.0027.8052.4057.700.00--1120.02%
MDB220708P003300002022-06-28 2:44PM EDT330.0056.5057.9062.800.00-33128.78%
MDB220708P003350002022-07-01 10:00AM EDT335.0063.5062.3067.70+63.50-10133.69%
MDB220708P003400002022-06-27 10:35AM EDT340.0040.1067.3073.800.00-11159.33%
MDB220708P003450002022-07-01 9:53AM EDT345.0073.9072.2078.00+73.90-10152.42%
MDB220708P003500002022-06-27 12:24PM EDT350.0048.8077.0084.000.00-12176.07%
MDB220708P003550002022-06-23 12:38PM EDT355.0074.0082.0088.400.00--0172.44%
MDB220708P003575002022-06-29 1:01PM EDT357.5084.5084.6090.600.00--2169.95%
MDB220708P003900002022-06-15 3:52PM EDT390.00136.03117.10123.300.00-11210.99%
MDB220708P004000002022-06-24 1:19PM EDT400.00102.00127.00133.300.00-20221.48%