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
216.79-3.28 (-1.49%)
收市價: 04:00PM EDT
217.00 +0.21 (+0.10%)
收市後: 07:58PM EDT
價內期權
認購期權範圍2023年3月31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
MDB230331C001800002023-03-22 3:04PM EDT180.0037.6032.5539.950.00-16135.91%
MDB230331C001825002023-03-22 3:04PM EDT182.5035.2530.0537.350.00-12127.49%
MDB230331C001850002023-03-14 10:17AM EDT185.0021.2029.7035.450.00-1480.66%
MDB230331C001900002023-03-24 3:15PM EDT190.0023.7325.0530.20-3.62-13.24%81871.09%
MDB230331C001925002023-03-15 11:21AM EDT192.5021.1523.8026.250.00--163.57%
MDB230331C001950002023-03-24 3:56PM EDT195.0022.5121.8524.00+6.01+36.42%47165.82%
MDB230331C002000002023-03-24 3:56PM EDT200.0018.3617.8520.20-2.02-9.91%68169.29%
MDB230331C002025002023-03-24 12:39PM EDT202.5015.5015.8018.10-2.70-14.84%1167.51%
MDB230331C002050002023-03-24 3:47PM EDT205.0013.7013.7015.20-7.65-35.83%22160.45%
MDB230331C002075002023-03-24 1:38PM EDT207.5011.4511.9514.00-5.50-32.45%82263.37%
MDB230331C002100002023-03-24 3:55PM EDT210.0010.7311.1012.15-1.42-11.69%375965.87%
MDB230331C002125002023-03-24 3:44PM EDT212.5010.079.5010.60-1.30-11.43%504565.09%
MDB230331C002150002023-03-24 3:54PM EDT215.008.008.109.15-1.88-19.03%5317964.55%
MDB230331C002175002023-03-24 3:48PM EDT217.506.806.807.70-1.77-20.65%815263.37%
MDB230331C002200002023-03-24 3:59PM EDT220.006.205.706.55-1.45-18.95%10834063.20%
MDB230331C002225002023-03-24 3:59PM EDT222.505.004.605.00-0.85-14.53%8917260.21%
MDB230331C002250002023-03-24 3:59PM EDT225.004.173.755.10-1.83-30.50%5815564.40%
MDB230331C002275002023-03-24 3:16PM EDT227.502.272.724.45-1.64-41.94%2014363.57%
MDB230331C002300002023-03-24 3:59PM EDT230.002.652.223.20-1.65-38.37%9019461.18%
MDB230331C002325002023-03-24 3:58PM EDT232.502.001.672.83-1.71-46.09%122061.94%
MDB230331C002350002023-03-24 3:01PM EDT235.001.151.302.14-1.46-55.94%292360.89%
MDB230331C002375002023-03-24 3:17PM EDT237.500.901.041.59-0.92-50.55%1435860.25%
MDB230331C002400002023-03-24 3:55PM EDT240.000.900.771.33-0.48-34.78%11118560.64%
MDB230331C002450002023-03-24 3:47PM EDT245.000.600.270.95-0.66-52.38%78760.30%
MDB230331C002500002023-03-24 2:12PM EDT250.000.290.300.62-0.57-66.28%305463.72%
MDB230331C002550002023-03-23 3:53PM EDT255.000.600.100.460.00-325964.26%
MDB230331C002600002023-03-24 1:15PM EDT260.000.300.010.42-0.15-33.33%17067.38%
MDB230331C002650002023-03-16 1:47PM EDT265.000.700.030.400.00-81273.05%
MDB230331C002700002023-03-24 3:47PM EDT270.000.050.050.22-0.17-77.27%494073.44%
MDB230331C002750002023-03-23 9:59AM EDT275.000.200.010.480.00-12185.84%
MDB230331C002800002023-03-23 9:30AM EDT280.000.150.010.280.00-31884.38%
MDB230331C002850002023-03-22 10:20AM EDT285.000.060.000.550.00-505298.05%
MDB230331C002900002023-03-20 9:30AM EDT290.000.110.000.670.00-14106.45%
MDB230331C002950002023-03-22 10:22AM EDT295.000.050.010.510.00-617107.23%
MDB230331C003000002023-03-24 3:51PM EDT300.000.100.010.05+0.05+100.00%313385.94%
MDB230331C003050002023-03-23 9:49AM EDT305.000.050.000.050.00-125388.28%
MDB230331C003100002023-03-20 10:51AM EDT310.000.040.000.020.00-394284.38%
MDB230331C003150002023-03-24 12:30PM EDT315.000.010.000.05-0.04-80.00%20796.09%
MDB230331C003200002023-03-23 11:28AM EDT320.000.030.000.490.00-18129.10%
MDB230331C003300002023-03-09 11:25AM EDT330.000.100.000.090.00--21112.50%
MDB230331C003400002023-03-22 9:45AM EDT340.000.040.000.070.00-9261116.41%
認沽盤範圍2023年3月31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
MDB230331P001150002023-02-28 2:26PM EDT115.001.390.001.030.00--1236.52%
MDB230331P001200002023-02-28 2:26PM EDT120.001.510.001.030.00--1222.27%
MDB230331P001250002023-03-16 2:32PM EDT125.000.050.000.150.00-1072159.77%
MDB230331P001300002023-03-15 10:22AM EDT130.000.100.000.590.00-518178.91%
MDB230331P001350002023-03-24 10:39AM EDT135.000.030.000.44-0.57-95.00%319159.96%
MDB230331P001400002023-03-20 9:30AM EDT140.000.160.001.030.00-121170.70%
MDB230331P001450002023-03-21 10:50AM EDT145.000.050.000.600.00-2039145.12%
MDB230331P001500002023-03-24 2:24PM EDT150.000.010.010.22-0.04-80.00%142116.99%
MDB230331P001550002023-03-24 3:53PM EDT155.000.050.000.23-0.01-16.67%22253107.62%
MDB230331P001600002023-03-24 3:04PM EDT160.000.100.000.20-0.05-33.33%106296.68%
MDB230331P001650002023-03-24 3:39PM EDT165.000.080.010.33-0.17-68.00%42794.82%
MDB230331P001700002023-03-23 2:05PM EDT170.000.180.050.220.00-547682.81%
MDB230331P001750002023-03-23 2:05PM EDT175.000.260.110.530.00-305485.45%
MDB230331P001800002023-03-24 3:56PM EDT180.000.350.190.55-0.05-12.50%10320178.03%
MDB230331P001825002023-03-24 3:41PM EDT182.500.540.210.63+0.06+12.50%113875.10%
MDB230331P001850002023-03-24 3:08PM EDT185.000.850.350.76+0.14+19.72%1097174.46%
MDB230331P001875002023-03-24 3:55PM EDT187.500.850.600.97-0.19-18.27%574675.34%
MDB230331P001900002023-03-24 3:50PM EDT190.001.000.711.00-0.15-13.04%5213171.53%
MDB230331P001925002023-03-24 3:51PM EDT192.501.240.861.35-0.21-14.48%298170.97%
MDB230331P001950002023-03-24 3:53PM EDT195.001.511.131.68-0.59-28.10%4455170.31%
MDB230331P001975002023-03-24 3:58PM EDT197.501.761.292.08-0.53-23.14%601268.43%
MDB230331P002000002023-03-24 3:55PM EDT200.002.041.892.40-0.06-2.86%31430968.16%
MDB230331P002025002023-03-24 3:22PM EDT202.503.442.352.97+1.08+45.76%511767.51%
MDB230331P002050002023-03-24 3:53PM EDT205.003.462.363.80-0.34-8.95%304464.89%
MDB230331P002075002023-03-24 3:55PM EDT207.504.003.454.50-0.55-12.09%113366.16%
MDB230331P002100002023-03-24 3:55PM EDT210.004.984.155.05+0.48+10.67%30526463.75%
MDB230331P002125002023-03-24 2:42PM EDT212.507.105.105.90+1.90+36.54%1248662.84%
MDB230331P002150002023-03-24 3:30PM EDT215.007.956.206.95+1.65+26.19%20022762.35%
MDB230331P002175002023-03-24 3:17PM EDT217.5010.107.308.15+1.95+23.93%258361.40%
MDB230331P002200002023-03-24 3:48PM EDT220.0010.008.509.50+1.80+21.95%8111460.38%
MDB230331P002225002023-03-24 3:29PM EDT222.5012.359.7511.30+0.90+7.86%63960.33%
MDB230331P002250002023-03-24 12:50PM EDT225.0014.1511.5512.80+2.30+19.41%413760.28%
MDB230331P002300002023-03-24 1:07PM EDT230.0018.3015.0017.05+4.80+35.56%51962.26%
MDB230331P002325002023-03-23 12:27PM EDT232.5015.5016.6019.000.00-21060.11%
MDB230331P002350002023-03-23 10:39AM EDT235.0015.7018.3022.750.00-2368.07%
MDB230331P002375002023-03-16 3:19PM EDT237.5021.1520.7024.200.00--266.11%
MDB230331P002400002023-03-24 2:29PM EDT240.0027.6023.3026.25+4.60+20.00%26568.48%
MDB230331P002500002023-03-24 3:10PM EDT250.0038.0031.1536.85+8.80+30.14%2771.88%
MDB230331P002550002023-03-16 12:29PM EDT255.0039.0034.6042.600.00--168.31%
MDB230331P002600002023-03-17 10:27AM EDT260.0039.0039.9547.750.00-2182.42%
MDB230331P002800002023-03-09 10:57AM EDT280.0066.2260.1067.850.00--0111.38%