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
360.79+1.99 (+0.55%)
市場開市。 截至 12:44PM EDT。
價內期權
認購期權範圍2024年3月28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
MDB240328C002200002024-03-22 1:29PM EDT220.00137.95137.95144.400.00-88443.36%
MDB240328C002600002024-03-25 11:22AM EDT260.0094.4097.90104.300.00-22298.24%
MDB240328C002800002024-03-28 12:11PM EDT280.0081.0176.7084.65-12.00-12.90%44406.93%
MDB240328C003000002024-03-28 9:52AM EDT300.0064.0057.9564.10+17.20+36.75%45173.63%
MDB240328C003175002024-03-15 12:16PM EDT317.5040.4541.0046.500.00--1143.36%
MDB240328C003250002024-03-22 1:29PM EDT325.0033.8131.6039.700.00-89220.12%
MDB240328C003275002024-03-27 1:27PM EDT327.5030.1830.3037.250.00-10115.63%
MDB240328C003300002024-03-28 10:24AM EDT330.0032.0028.1034.20+9.00+39.13%22101.86%
MDB240328C003325002024-03-26 12:38PM EDT332.5024.5024.2032.100.00-20186.57%
MDB240328C003350002024-03-27 1:29PM EDT335.0022.6723.6529.150.00-11198.73%
MDB240328C003375002024-03-28 10:08AM EDT337.5025.3620.1526.75+4.96+24.31%21368.95%
MDB240328C003400002024-03-27 1:29PM EDT340.0017.6118.8524.200.00-112487.45%
MDB240328C003425002024-03-27 2:42PM EDT342.5015.0316.6021.700.00-2982.96%
MDB240328C003450002024-03-28 12:20PM EDT345.0016.1613.7518.00+3.53+27.95%151103.81%
MDB240328C003475002024-03-27 2:42PM EDT347.5010.2311.5016.600.00-34763.43%
MDB240328C003500002024-03-28 11:41AM EDT350.0011.538.2511.65+2.28+24.65%329057.13%
MDB240328C003525002024-03-28 10:47AM EDT352.5011.866.2511.35+5.96+101.02%56785.47%
MDB240328C003550002024-03-28 12:19PM EDT355.006.373.808.70+2.21+53.13%299871.05%
MDB240328C003575002024-03-28 11:10AM EDT357.505.072.693.90+1.67+49.12%312123.93%
MDB240328C003600002024-03-28 12:27PM EDT360.001.401.271.68-0.80-36.36%8943816.55%
MDB240328C003625002024-03-28 12:28PM EDT362.500.370.270.52-0.90-70.87%14117615.67%
MDB240328C003650002024-03-28 12:25PM EDT365.000.080.010.08-0.73-90.12%22212814.65%
MDB240328C003675002024-03-28 12:17PM EDT367.500.040.010.05-0.47-92.16%9814119.34%
MDB240328C003700002024-03-28 12:17PM EDT370.000.030.010.06-0.14-82.35%20329925.78%
MDB240328C003725002024-03-28 12:19PM EDT372.500.020.010.02-0.18-90.00%13444726.76%
MDB240328C003750002024-03-28 12:19PM EDT375.000.020.010.03-0.10-83.33%4920833.20%
MDB240328C003775002024-03-28 11:52AM EDT377.500.030.000.04-0.14-82.35%46039.84%
MDB240328C003800002024-03-28 12:08PM EDT380.000.020.010.03-0.06-75.00%5825342.97%
MDB240328C003825002024-03-28 12:20PM EDT382.500.020.010.02-0.04-66.67%44945.31%
MDB240328C003850002024-03-28 12:19PM EDT385.000.010.010.03-0.05-83.33%6421950.00%
MDB240328C003875002024-03-28 10:44AM EDT387.500.040.000.030.00-12252.34%
MDB240328C003900002024-03-28 12:02PM EDT390.000.040.000.07-0.13-76.47%2611062.50%
MDB240328C003925002024-03-27 1:03PM EDT392.500.150.000.070.00-104866.80%
MDB240328C003950002024-03-28 11:23AM EDT395.000.010.000.07-0.03-75.00%3412871.09%
MDB240328C003975002024-03-27 3:54PM EDT397.500.020.000.030.00-416368.75%
MDB240328C004000002024-03-28 10:34AM EDT400.000.010.000.01-0.03-75.00%331365.63%
MDB240328C004025002024-03-28 11:53AM EDT402.500.010.000.03-0.02-66.67%33676.56%
MDB240328C004050002024-03-28 11:08AM EDT405.000.010.000.07-0.06-85.71%1714188.28%
MDB240328C004075002024-03-28 9:55AM EDT407.500.010.000.07-0.01-50.00%53292.19%
MDB240328C004100002024-03-28 10:46AM EDT410.000.030.000.07-0.01-20.00%310396.48%
MDB240328C004125002024-03-25 10:16AM EDT412.500.010.000.070.00-151100.39%
MDB240328C004150002024-03-28 11:53AM EDT415.000.010.000.070.00-158104.69%
MDB240328C004200002024-03-25 10:11AM EDT420.000.040.000.070.00-2116112.50%
MDB240328C004250002024-03-27 2:57PM EDT425.000.060.000.070.00-2122120.31%
MDB240328C004300002024-03-27 2:57PM EDT430.000.040.000.070.00-265127.34%
MDB240328C004350002024-03-21 3:18PM EDT435.000.120.000.070.00-1121135.16%
MDB240328C004400002024-03-25 3:27PM EDT440.000.030.000.020.00-2252126.56%
MDB240328C004450002024-03-18 12:12PM EDT445.000.100.000.070.00-535149.22%
MDB240328C004500002024-03-21 2:41PM EDT450.000.060.000.010.00-3379131.25%
MDB240328C004550002024-03-25 3:16PM EDT455.000.010.000.020.00-537145.31%
MDB240328C004600002024-03-21 11:59AM EDT460.000.030.000.020.00-415151.56%
MDB240328C004650002024-03-26 10:12AM EDT465.000.010.000.020.00-13157.81%
MDB240328C004700002024-03-20 2:18PM EDT470.000.030.000.020.00-19162.50%
MDB240328C004750002024-03-15 11:16AM EDT475.000.090.000.020.00-2523168.75%
MDB240328C004800002024-03-12 2:18PM EDT480.000.350.000.020.00-217175.00%
MDB240328C004850002024-03-07 12:29PM EDT485.0012.700.000.020.00-26181.25%
MDB240328C004900002024-03-18 10:15AM EDT490.000.020.000.020.00-146187.50%
MDB240328C004950002024-03-13 2:30PM EDT495.000.180.000.020.00-321193.75%
MDB240328C005000002024-03-21 10:50AM EDT500.000.040.000.020.00-298196.88%
MDB240328C005050002024-03-12 12:21PM EDT505.000.120.000.010.00-110193.75%
MDB240328C005100002024-03-08 1:46PM EDT510.000.860.000.020.00-510209.38%
MDB240328C005150002024-03-07 4:40PM EDT515.008.680.000.020.00-8546215.63%
MDB240328C005200002024-03-12 9:33AM EDT520.000.130.000.020.00-146218.75%
MDB240328C005250002024-03-08 11:25AM EDT525.001.540.000.020.00-133225.00%
MDB240328C005300002024-03-07 12:04PM EDT530.006.450.000.020.00-3421231.25%
MDB240328C005350002024-03-08 10:38AM EDT535.000.600.000.020.00-130234.38%
MDB240328C005400002024-03-15 3:58PM EDT540.000.010.000.020.00-1059240.63%
MDB240328C005450002024-03-07 12:39PM EDT545.005.250.000.020.00-12540243.75%
MDB240328C005500002024-03-08 11:11AM EDT550.000.300.000.020.00-329250.00%
MDB240328C005550002024-03-07 2:19PM EDT555.004.750.000.070.00-6933282.81%
MDB240328C005600002024-03-07 2:08PM EDT560.004.700.000.070.00-4020288.28%
MDB240328C005700002024-03-12 3:16PM EDT570.000.040.000.070.00-222298.44%
MDB240328C005800002024-03-08 10:44AM EDT580.000.320.000.070.00-423309.38%
MDB240328C005900002024-03-07 11:03AM EDT590.002.390.000.070.00-5830318.75%
MDB240328C006000002024-03-11 12:11PM EDT600.000.050.000.010.00-612281.25%
MDB240328C006100002024-03-08 2:43PM EDT610.001.110.000.010.00-36287.50%
MDB240328C006300002024-03-11 3:35PM EDT630.000.050.000.010.00-3036306.25%
MDB240328C006400002024-02-29 10:39AM EDT640.002.870.000.010.00-45312.50%
MDB240328C006500002024-03-01 2:22PM EDT650.001.800.000.010.00-2017325.00%
MDB240328C006600002024-03-07 3:17PM EDT660.000.900.000.010.00-45198331.25%
MDB240328C006700002024-03-07 11:47AM EDT670.000.820.000.010.00-3341337.50%
MDB240328C006800002024-02-13 3:22PM EDT680.003.850.000.100.00--24412.50%
MDB240328C006900002024-03-04 12:08PM EDT690.000.600.000.010.00-30119350.00%
MDB240328C007000002024-03-07 4:39PM EDT700.000.500.000.010.00-1227362.50%
MDB240328C007100002024-03-07 12:06PM EDT710.000.570.000.010.00-29287362.50%
MDB240328C007200002024-03-06 10:31AM EDT720.000.570.000.010.00-48375.00%
MDB240328C007300002024-03-08 3:17PM EDT730.000.050.000.010.00-1012375.00%
MDB240328C007500002024-03-01 11:29AM EDT750.000.440.000.010.00-419393.75%
認沽盤範圍2024年3月28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
MDB240328P002400002024-02-13 4:50PM EDT240.000.710.000.110.00--5292.97%
MDB240328P002500002024-03-22 3:34PM EDT250.000.030.000.070.00-11254.69%
MDB240328P002550002024-03-07 12:59PM EDT255.000.390.000.070.00--3242.19%
MDB240328P002700002024-03-12 1:53PM EDT270.000.050.000.070.00-34204.69%
MDB240328P002750002024-03-25 9:52AM EDT275.000.020.000.070.00-14192.97%
MDB240328P002800002024-03-25 12:45PM EDT280.000.010.000.070.00-15181.25%
MDB240328P002850002024-03-20 2:47PM EDT285.000.050.000.070.00-13169.53%
MDB240328P002900002024-03-27 2:41PM EDT290.000.180.000.070.00-350158.59%
MDB240328P002925002024-03-27 2:41PM EDT292.500.010.000.000.00-1150.00%
MDB240328P002950002024-03-27 3:45PM EDT295.000.010.000.010.00-78328121.88%
MDB240328P002975002024-03-27 10:48AM EDT297.500.010.000.070.00-500141.41%
MDB240328P003000002024-03-22 2:51PM EDT300.000.060.000.060.00-20273133.59%
MDB240328P003025002024-03-27 12:29PM EDT302.500.070.000.070.00-12130.47%
MDB240328P003050002024-03-27 1:45PM EDT305.000.010.000.01-0.09-90.00%5340103.13%
MDB240328P003075002024-03-28 9:44AM EDT307.500.010.000.01-0.05-83.33%54498.44%
MDB240328P003100002024-03-28 10:11AM EDT310.000.010.000.07-0.02-66.67%399114.06%
MDB240328P003125002024-03-25 11:03AM EDT312.500.040.000.070.00-149108.59%
MDB240328P003150002024-03-28 9:56AM EDT315.000.040.000.060.00-10116101.56%
MDB240328P003175002024-03-28 9:43AM EDT317.500.020.000.01-0.09-81.82%354881.25%
MDB240328P003200002024-03-28 9:51AM EDT320.000.020.000.01-0.03-60.00%8745475.00%
MDB240328P003225002024-03-27 9:52AM EDT322.501.500.000.030.00-31079.69%
MDB240328P003250002024-03-27 10:00AM EDT325.000.050.000.070.00-215081.64%
MDB240328P003275002024-03-28 12:21PM EDT327.500.020.020.03-0.01-33.33%4151873.44%
MDB240328P003300002024-03-28 12:14PM EDT330.000.020.020.03-0.03-60.00%5041467.97%
MDB240328P003325002024-03-28 10:17AM EDT332.500.030.000.04-0.03-50.00%155861.72%
MDB240328P003350002024-03-28 11:58AM EDT335.000.020.000.02-0.05-71.43%1319652.34%
MDB240328P003375002024-03-28 12:14PM EDT337.500.030.010.08-0.06-66.67%7010657.03%
MDB240328P003400002024-03-28 11:05AM EDT340.000.030.010.08-0.05-62.50%411,53051.37%
MDB240328P003425002024-03-28 10:36AM EDT342.500.050.020.05-0.11-68.75%116346.48%
MDB240328P003450002024-03-28 12:02PM EDT345.000.020.000.08-0.22-91.67%5327843.95%
MDB240328P003475002024-03-28 12:15PM EDT347.500.030.000.04-0.18-85.71%1651533.99%
MDB240328P003500002024-03-28 12:25PM EDT350.000.040.010.04-0.35-89.74%7070328.32%
MDB240328P003525002024-03-28 11:48AM EDT352.500.070.000.07-0.68-90.67%2826825.00%
MDB240328P003550002024-03-28 12:13PM EDT355.000.090.030.07-1.18-92.91%11426818.56%
MDB240328P003575002024-03-28 11:59AM EDT357.500.160.110.23-2.04-92.73%1345816.50%
MDB240328P003600002024-03-28 12:10PM EDT360.000.860.560.83-2.59-75.07%40336015.72%
MDB240328P003625002024-03-28 12:14PM EDT362.502.151.792.51-4.86-69.33%163419.90%
MDB240328P003650002024-03-28 10:20AM EDT365.004.402.754.70-3.54-44.58%3212825.05%
MDB240328P003675002024-03-28 10:30AM EDT367.504.703.408.70-7.58-61.73%82160.30%
MDB240328P003700002024-03-28 11:09AM EDT370.008.158.0011.95-4.96-37.83%154582.62%
MDB240328P003725002024-03-26 10:16AM EDT372.5021.019.8014.200.00-3588.84%
MDB240328P003750002024-03-28 10:36AM EDT375.0013.1511.0017.50-5.85-30.79%135111.84%
MDB240328P003775002024-03-27 1:27PM EDT377.5020.1013.6518.950.00-21103.22%
MDB240328P003800002024-03-27 3:59PM EDT380.0021.8217.3521.650.00-102662.50%
MDB240328P003825002024-03-26 9:52AM EDT382.5030.5718.3523.950.00-10120.51%
MDB240328P003850002024-03-26 3:21PM EDT385.0032.2020.8526.850.00-321136.72%
MDB240328P003900002024-03-26 2:59PM EDT390.0032.1325.8032.200.00-20431160.11%
MDB240328P003925002024-03-15 3:52PM EDT392.5038.2428.8034.150.00--0156.69%
MDB240328P003950002024-03-26 2:59PM EDT395.0040.4531.2536.900.00-10018169.75%
MDB240328P003975002024-03-25 10:18AM EDT397.5040.8132.7541.100.00-10097.66%
MDB240328P004000002024-03-26 2:44PM EDT400.0041.9236.1043.000.00-8416111.33%
MDB240328P004025002024-03-26 2:44PM EDT402.5047.7537.8545.850.00-265100.78%
MDB240328P004050002024-03-20 3:52PM EDT405.0044.2941.3547.200.00-1095.31%
MDB240328P004100002024-03-26 2:44PM EDT410.0049.7046.5051.950.00-361089.06%
MDB240328P004150002024-03-19 2:32PM EDT415.0062.5250.8057.250.00-20235.40%
MDB240328P004200002024-03-19 10:52AM EDT420.0074.1156.2562.150.00-10246.39%
MDB240328P004250002024-03-07 12:46PM EDT425.0046.4560.2567.000.00-50255.57%
MDB240328P004300002024-03-28 9:30AM EDT430.0071.2266.0571.25-4.13-5.48%55246.83%
MDB240328P004350002024-03-19 12:25PM EDT435.0089.5471.3576.800.00-10274.90%
MDB240328P004400002024-03-26 2:59PM EDT440.0085.2576.1582.050.00-51293.85%
MDB240328P004450002024-03-07 1:42PM EDT445.0057.3580.9087.150.00-30308.40%
MDB240328P004500002024-03-13 10:13AM EDT450.0078.3585.7093.200.00-10197.27%
MDB240328P004550002024-02-26 12:08PM EDT455.0038.0091.95100.500.00-40302.00%
MDB240328P004600002024-03-08 4:36PM EDT460.0075.5496.05101.850.00-10333.25%
MDB240328P004650002024-02-27 10:50AM EDT465.0044.93100.75107.200.00-20354.69%
MDB240328P004700002024-03-07 4:32PM EDT470.0072.76105.85112.150.00-10363.87%
MDB240328P004750002024-03-06 10:53AM EDT475.0074.40111.05118.050.00-10249.22%
MDB240328P004800002024-03-07 10:58AM EDT480.0088.52115.75123.250.00-10251.37%
MDB240328P004850002024-03-08 11:03AM EDT485.0086.00120.75128.300.00-10261.91%
MDB240328P004900002024-03-07 10:58AM EDT490.0096.90125.25132.550.00-10417.24%
MDB240328P004950002024-03-08 1:14PM EDT495.00110.14130.95137.250.00-40417.63%
MDB240328P005000002024-03-08 1:14PM EDT500.00115.10136.05142.150.00-40423.93%
MDB240328P005100002024-03-07 1:56PM EDT510.00107.63146.55152.150.00--0269.53%
MDB240328P005400002024-03-12 3:40PM EDT540.00171.40175.20183.300.00-10270.31%
MDB240328P005450002024-03-12 3:40PM EDT545.00176.42181.20185.900.00--0450.78%
MDB240328P005800002024-03-07 12:59PM EDT580.00174.94215.85221.600.00--0536.72%