香港股市 將收市,收市時間:4 小時 1 分鐘

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM 即時價格。貨幣為 USD。
加入追蹤清單
355.18-6.10 (-1.69%)
收市:04:00PM EDT
355.00 -0.18 (-0.05%)
收市後: 07:54PM EDT
價內期權
認購期權範圍2024年5月24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
MDB240524C002200002024-05-17 2:09PM EDT220.00146.99131.50139.200.00-11386.72%
MDB240524C002300002024-05-17 2:13PM EDT230.00137.45121.10129.250.00-1414629.10%
MDB240524C002400002024-05-23 2:09PM EDT240.00118.85111.55119.30-7.54-5.97%13338.67%
MDB240524C002600002024-05-20 9:33AM EDT260.00111.6392.2099.400.00-20320.12%
MDB240524C003000002024-05-13 10:04AM EDT300.0060.0052.2559.250.00-1020188.28%
MDB240524C003100002024-04-23 9:40AM EDT310.0042.6042.3549.250.00-24160.55%
MDB240524C003150002024-05-17 2:13PM EDT315.0052.9737.2544.250.00-1212142.68%
MDB240524C003200002024-04-19 3:53PM EDT320.0024.850.000.000.00-420.00%
MDB240524C003250002024-05-17 2:12PM EDT325.0043.3127.3034.250.00-12113.38%
MDB240524C003300002024-05-22 2:42PM EDT330.0027.5522.8529.250.00-3020107.72%
MDB240524C003350002024-05-17 2:18PM EDT335.0033.5215.8024.850.00-7760.94%
MDB240524C003400002024-05-22 2:38PM EDT340.0018.5311.0019.400.00-12138.33%
MDB240524C003450002024-05-23 2:09PM EDT345.0013.7310.0012.05-8.44-38.07%2955.47%
MDB240524C003475002024-05-22 10:38AM EDT347.5014.006.359.80-0.50-3.45%1568.97%
MDB240524C003500002024-05-23 9:30AM EDT350.0022.003.207.45+10.00+83.33%23259.52%
MDB240524C003525002024-05-23 3:57PM EDT352.505.053.505.30-4.85-48.99%102251.59%
MDB240524C003550002024-05-23 3:59PM EDT355.003.503.303.85-10.81-75.54%353150.71%
MDB240524C003575002024-05-23 3:57PM EDT357.502.482.282.78-4.77-65.79%184351.47%
MDB240524C003600002024-05-23 3:59PM EDT360.001.601.403.00-6.00-78.95%24712855.91%
MDB240524C003625002024-05-23 3:51PM EDT362.501.430.832.00-4.74-76.82%683654.32%
MDB240524C003650002024-05-23 3:37PM EDT365.001.000.651.94-4.35-81.31%1,2391,21261.77%
MDB240524C003675002024-05-23 3:53PM EDT367.500.640.210.60-3.26-83.59%528454.93%
MDB240524C003700002024-05-23 3:36PM EDT370.000.440.020.50-3.06-87.43%32026550.83%
MDB240524C003725002024-05-23 3:02PM EDT372.500.290.050.65-2.60-89.97%10310961.13%
MDB240524C003750002024-05-23 3:59PM EDT375.000.200.150.28-2.07-91.19%11044061.13%
MDB240524C003775002024-05-23 3:39PM EDT377.500.130.080.33-1.65-92.70%10010766.41%
MDB240524C003800002024-05-23 3:57PM EDT380.000.090.080.31-1.46-94.19%45649371.58%
MDB240524C003825002024-05-23 3:48PM EDT382.500.110.050.32-0.88-88.89%778376.47%
MDB240524C003850002024-05-23 3:42PM EDT385.000.070.000.38-0.79-91.86%37430882.32%
MDB240524C003875002024-05-23 3:45PM EDT387.500.070.000.08-0.58-89.23%3914269.92%
MDB240524C003900002024-05-23 3:31PM EDT390.000.060.030.10-0.48-88.89%4739479.30%
MDB240524C003950002024-05-23 3:56PM EDT395.000.100.050.15-0.25-71.43%6328293.75%
MDB240524C004000002024-05-23 3:56PM EDT400.000.050.060.28-0.19-79.17%166519111.52%
MDB240524C004050002024-05-23 3:55PM EDT405.000.050.003.55-0.10-66.67%170169193.85%
MDB240524C004100002024-05-23 2:23PM EDT410.000.040.030.07-0.09-69.23%20801111.33%
MDB240524C004150002024-05-23 3:17PM EDT415.000.050.010.050.00-42124113.28%
MDB240524C004200002024-05-23 11:49AM EDT420.000.050.010.11-0.03-37.50%83117130.47%
MDB240524C004250002024-05-23 12:45PM EDT425.000.060.010.15-0.09-60.00%37132142.97%
MDB240524C004300002024-05-22 10:17AM EDT430.000.050.004.300.00-194267.14%
MDB240524C004350002024-05-17 12:31PM EDT435.000.220.000.350.00-554175.78%
MDB240524C004400002024-05-23 12:42PM EDT440.000.040.004.30-0.28-87.50%13109290.19%
MDB240524C004450002024-05-20 10:03AM EDT445.000.090.000.950.00-262223.24%
MDB240524C004500002024-05-22 3:56PM EDT450.000.060.003.800.00-579303.42%
MDB240524C004550002024-05-21 9:30AM EDT455.000.190.000.100.00-24173179.69%
MDB240524C004600002024-05-17 3:34PM EDT460.000.150.000.100.00-96100186.72%
MDB240524C004700002024-05-20 1:08PM EDT470.000.030.000.050.00-140187.50%
MDB240524C004750002024-05-16 3:55PM EDT475.000.250.003.550.00-15349.02%
MDB240524C004800002024-05-17 10:21AM EDT480.000.150.000.250.00-18236.33%
MDB240524C004850002024-05-16 3:54PM EDT485.000.050.002.520.00--1343.75%
MDB240524C004900002024-04-09 10:28AM EDT490.001.130.000.590.00--1279.10%
MDB240524C004950002024-05-15 1:58PM EDT495.000.210.002.520.00--0361.23%
MDB240524C005050002024-05-23 11:53AM EDT505.000.010.004.30-0.07-87.50%1024420.02%
MDB240524C005200002024-05-22 3:56PM EDT520.000.010.000.450.00-669310.94%
認沽盤範圍2024年5月24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
MDB240524P002200002024-05-20 1:50PM EDT220.000.010.000.010.00-1834275.00%
MDB240524P002400002024-05-15 1:34PM EDT240.000.010.004.80-0.07-87.50%56508.11%
MDB240524P002500002024-05-21 9:30AM EDT250.000.010.000.030.00-46225.00%
MDB240524P002600002024-05-23 12:43PM EDT260.000.010.000.040.00-2234207.81%
MDB240524P002650002024-05-13 2:31PM EDT265.000.100.000.370.00-211251.95%
MDB240524P002700002024-05-08 9:56AM EDT270.000.290.003.800.00-523360.60%
MDB240524P002750002024-05-23 3:34PM EDT275.000.010.000.28-0.16-94.12%1132215.23%
MDB240524P002800002024-05-17 12:26PM EDT280.000.050.004.200.00-139330.18%
MDB240524P002850002024-05-16 1:37PM EDT285.000.100.004.300.00-225312.79%
MDB240524P002900002024-05-23 12:32PM EDT290.000.040.000.04-0.05-55.56%3474140.63%
MDB240524P002950002024-05-23 10:41AM EDT295.000.030.000.71-0.07-70.00%21,335187.11%
MDB240524P003000002024-05-23 1:18PM EDT300.000.030.010.10-0.07-70.00%5366132.42%
MDB240524P003050002024-05-22 3:34PM EDT305.000.160.000.100.00-2202119.53%
MDB240524P003100002024-05-23 9:41AM EDT310.000.050.020.71-0.16-76.19%1176144.92%
MDB240524P003150002024-05-22 9:50AM EDT315.000.120.050.32+0.04+50.00%1143116.21%
MDB240524P003200002024-05-23 3:31PM EDT320.000.060.030.32-0.01-14.29%14122102.15%
MDB240524P003250002024-05-23 3:56PM EDT325.000.120.010.31-0.02-14.29%621687.89%
MDB240524P003300002024-05-23 3:03PM EDT330.000.120.020.32-0.09-42.86%5227175.78%
MDB240524P003350002024-05-23 2:10PM EDT335.000.190.160.34-0.15-44.12%3248867.58%
MDB240524P003375002024-05-23 12:09PM EDT337.500.130.020.31-0.44-77.19%2619555.86%
MDB240524P003400002024-05-23 3:33PM EDT340.000.220.120.38-0.38-63.33%10561053.61%
MDB240524P003425002024-05-23 3:21PM EDT342.500.450.220.70-0.71-61.21%16820053.91%
MDB240524P003450002024-05-23 3:58PM EDT345.000.600.370.84-0.72-54.55%27956555.37%
MDB240524P003475002024-05-23 3:27PM EDT347.500.970.541.15-0.89-47.85%205852.15%
MDB240524P003500002024-05-23 3:59PM EDT350.001.461.231.75-0.70-32.41%22391551.49%
MDB240524P003525002024-05-23 3:57PM EDT352.502.151.902.42-0.95-30.65%16812348.76%
MDB240524P003550002024-05-23 3:56PM EDT355.003.302.563.65-0.53-13.84%7859850.44%
MDB240524P003575002024-05-23 3:43PM EDT357.504.384.055.00-0.42-8.75%604850.07%
MDB240524P003600002024-05-23 3:54PM EDT360.005.555.757.65-0.45-7.50%15212351.10%
MDB240524P003625002024-05-23 2:44PM EDT362.508.187.2012.65-0.22-2.62%563873.54%
MDB240524P003650002024-05-23 2:00PM EDT365.008.209.8512.60-0.75-8.38%11822463.82%
MDB240524P003675002024-05-23 2:44PM EDT367.5012.288.5516.50+2.08+20.39%994119.78%
MDB240524P003700002024-05-23 12:43PM EDT370.006.5510.8018.80-7.30-52.71%12143127.22%
MDB240524P003725002024-05-23 12:08PM EDT372.507.8013.0022.00-6.18-44.21%112753.13%
MDB240524P003750002024-05-23 1:10PM EDT375.0013.0015.4524.55-4.60-26.14%614959.08%
MDB240524P003775002024-05-23 10:14AM EDT377.5010.6317.9027.00-8.41-44.17%2461.33%
MDB240524P003800002024-05-23 1:45PM EDT380.0020.5020.3529.50-0.70-3.30%345064.45%
MDB240524P003825002024-05-23 2:41PM EDT382.5026.2723.4530.25+7.08+36.89%24155.03%
MDB240524P003850002024-05-17 3:34PM EDT385.0021.2525.8532.30+3.72+21.22%611153.96%
MDB240524P003875002024-05-17 1:17PM EDT387.5021.5828.3535.300.00-11172.46%
MDB240524P003900002024-05-22 2:38PM EDT390.0032.4730.8037.300.00-112169.58%
MDB240524P003950002024-05-23 1:15PM EDT395.0030.8035.6042.75+5.70+22.71%66194.78%
MDB240524P004000002024-05-20 3:03PM EDT400.0034.1340.6047.750.00-11209.62%
MDB240524P004150002024-04-19 10:19AM EDT415.0082.9840.7549.000.00-110.00%
MDB240524P004200002024-04-05 3:40PM EDT420.0062.9555.2560.800.00-220.00%
MDB240524P004300002024-05-15 1:01PM EDT430.0056.0071.0077.700.00--1288.48%