La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 285,26 +336,88 (+0,54 %)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:100.00
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240607C00100000 | 2024-05-31 3:08PM EDT | 2024-06-07 | 41.42 | 38.20 | 47.00 | +21.77 | +110.79% | 24 | 0 | 107.03% |
| MRNA240614C00100000 | 2024-05-24 12:54PM EDT | 2024-06-14 | 68.03 | 38.15 | 46.80 | 0.00 | - | 5 | 9 | 194.19% |
| MRNA240621C00100000 | 2024-05-29 11:24AM EDT | 2024-06-21 | 42.25 | 38.65 | 47.00 | -3.75 | -8.15% | 1 | 870 | 79.30% |
| MRNA240628C00100000 | 2024-05-14 12:08PM EDT | 2024-06-28 | 30.28 | 39.00 | 47.25 | 0.00 | - | 6 | 11 | 78.96% |
| MRNA240719C00100000 | 2024-05-31 10:07AM EDT | 2024-07-19 | 51.96 | 42.70 | 45.25 | +2.62 | +5.31% | 10 | 534 | 73.76% |
| MRNA240816C00100000 | 2024-05-21 3:14PM EDT | 2024-08-16 | 44.10 | 43.55 | 46.25 | 0.00 | - | 5 | 2 | 67.83% |
| MRNA240920C00100000 | 2024-05-31 10:13AM EDT | 2024-09-20 | 56.50 | 45.45 | 46.85 | +6.37 | +12.71% | 5 | 549 | 64.67% |
| MRNA241018C00100000 | 2024-05-29 10:06AM EDT | 2024-10-18 | 47.02 | 45.70 | 47.55 | 0.00 | - | 2 | 82 | 60.46% |
| MRNA250117C00100000 | 2024-05-31 1:45PM EDT | 2025-01-17 | 51.25 | 50.70 | 52.80 | -3.58 | -6.53% | 53 | 1,139 | 66.12% |
| MRNA250321C00100000 | 2024-05-28 9:49AM EDT | 2025-03-21 | 65.20 | 51.65 | 54.25 | 0.00 | - | 1 | 18 | 62.21% |
| MRNA250620C00100000 | 2024-05-31 10:29AM EDT | 2025-06-20 | 66.00 | 54.60 | 58.85 | +0.97 | +1.49% | 2 | 25 | 63.95% |
| MRNA260116C00100000 | 2024-05-31 10:51AM EDT | 2026-01-16 | 63.50 | 61.95 | 64.65 | -7.42 | -10.46% | 3 | 562 | 64.45% |
| MRNA260618C00100000 | 2024-05-08 9:30AM EDT | 2026-06-18 | 47.55 | 63.70 | 67.90 | 0.00 | - | - | 5 | 61.86% |
| MRNA261218C00100000 | 2024-05-22 12:15PM EDT | 2026-12-18 | 86.18 | 67.50 | 73.40 | 0.00 | - | 6 | 7 | 62.78% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240607P00100000 | 2024-05-31 3:37PM EDT | 2024-06-07 | 0.12 | 0.05 | 0.14 | -0.01 | -7.69% | 249 | 402 | 116.41% |
| MRNA240614P00100000 | 2024-05-31 1:37PM EDT | 2024-06-14 | 0.17 | 0.15 | 0.25 | +0.01 | +6.25% | 182 | 58 | 92.09% |
| MRNA240621P00100000 | 2024-05-31 3:39PM EDT | 2024-06-21 | 0.27 | 0.22 | 0.26 | +0.12 | +80.00% | 47 | 1,387 | 77.54% |
| MRNA240628P00100000 | 2024-05-29 3:20PM EDT | 2024-06-28 | 0.27 | 0.15 | 0.64 | 0.00 | - | 4 | 26 | 73.34% |
| MRNA240719P00100000 | 2024-05-31 12:44PM EDT | 2024-07-19 | 0.51 | 0.27 | 0.65 | +0.04 | +8.51% | 2,456 | 1,915 | 57.08% |
| MRNA240816P00100000 | 2024-05-31 9:32AM EDT | 2024-08-16 | 0.66 | 0.86 | 1.12 | -0.13 | -16.46% | 1 | 917 | 53.71% |
| MRNA240920P00100000 | 2024-05-31 12:32PM EDT | 2024-09-20 | 1.86 | 1.64 | 1.90 | +0.49 | +35.77% | 26 | 1,896 | 51.77% |
| MRNA241018P00100000 | 2024-05-31 3:56PM EDT | 2024-10-18 | 2.55 | 2.43 | 2.68 | +0.64 | +33.51% | 10 | 1,104 | 51.65% |
| MRNA250117P00100000 | 2024-05-31 12:40PM EDT | 2025-01-17 | 5.45 | 5.00 | 5.40 | +1.35 | +32.93% | 13 | 3,851 | 51.64% |
| MRNA250321P00100000 | 2024-05-31 3:55PM EDT | 2025-03-21 | 6.75 | 5.40 | 7.10 | -0.35 | -4.93% | 97 | 224 | 52.09% |
| MRNA250620P00100000 | 2024-05-29 11:20AM EDT | 2025-06-20 | 8.50 | 8.20 | 9.00 | +0.50 | +6.25% | 8 | 168 | 50.70% |
| MRNA260116P00100000 | 2024-05-29 12:55PM EDT | 2026-01-16 | 12.05 | 12.25 | 15.40 | 0.00 | - | 1 | 1,071 | 50.77% |
| MRNA260618P00100000 | 2024-05-28 10:59AM EDT | 2026-06-18 | 13.35 | 13.50 | 15.85 | 0.00 | - | 1 | 1 | 48.89% |
| MRNA261218P00100000 | 2024-05-28 10:18AM EDT | 2026-12-18 | 14.92 | 16.20 | 17.75 | 0.00 | - | 7 | 142 | 46.84% |
