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
62 356,93 +307,33 (+0,50 %)
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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240607C00105000 | 2024-05-31 2:14PM EDT | 2024-06-07 | 37.43 | 33.00 | 41.65 | -20.65 | -35.55% | 1 | 35 | 244.46% |
| MRNA240621C00105000 | 2024-05-30 3:34PM EDT | 2024-06-21 | 47.83 | 33.30 | 41.65 | 0.00 | - | 3 | 1,327 | 141.14% |
| MRNA240719C00105000 | 2024-05-28 12:28PM EDT | 2024-07-19 | 45.85 | 38.20 | 40.50 | 0.00 | - | 3 | 199 | 70.22% |
| MRNA240816C00105000 | 2024-05-20 12:27PM EDT | 2024-08-16 | 38.46 | 39.70 | 40.80 | 0.00 | - | - | 2 | 63.55% |
| MRNA240920C00105000 | 2024-05-30 12:36PM EDT | 2024-09-20 | 47.66 | 41.35 | 42.35 | 0.00 | - | 1 | 224 | 62.22% |
| MRNA241018C00105000 | 2024-05-29 3:38PM EDT | 2024-10-18 | 48.34 | 41.65 | 44.55 | 0.00 | - | 1 | 58 | 61.65% |
| MRNA250117C00105000 | 2024-05-31 12:00PM EDT | 2025-01-17 | 49.00 | 47.05 | 47.95 | -1.78 | -3.51% | 13 | 1,056 | 62.81% |
| MRNA250321C00105000 | 2024-05-09 12:28PM EDT | 2025-03-21 | 35.00 | 49.30 | 50.65 | 0.00 | - | 2 | 2 | 62.59% |
| MRNA250620C00105000 | 2024-05-22 10:37AM EDT | 2025-06-20 | 65.18 | 50.15 | 55.75 | 0.00 | - | 1 | 14 | 61.77% |
| MRNA260116C00105000 | 2024-05-31 12:49PM EDT | 2026-01-16 | 60.24 | 59.20 | 62.30 | -0.66 | -1.08% | 8 | 380 | 64.32% |
| MRNA260618C00105000 | 2024-05-23 2:37PM EDT | 2026-06-18 | 83.00 | 60.00 | 65.25 | 0.00 | - | 1 | 36 | 60.49% |
| MRNA261218C00105000 | 2024-05-17 1:15PM EDT | 2026-12-18 | 60.83 | 64.35 | 70.95 | 0.00 | - | 4 | 5 | 61.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240607P00105000 | 2024-05-30 3:40PM EDT | 2024-06-07 | 0.15 | 0.06 | 0.20 | 0.00 | - | 290 | 323 | 107.03% |
| MRNA240614P00105000 | 2024-05-31 3:38PM EDT | 2024-06-14 | 0.19 | 0.13 | 0.35 | -0.21 | -52.50% | 210 | 413 | 83.59% |
| MRNA240621P00105000 | 2024-05-31 3:38PM EDT | 2024-06-21 | 0.29 | 0.23 | 0.35 | +0.09 | +45.00% | 219 | 1,300 | 70.56% |
| MRNA240628P00105000 | 2024-05-28 9:54AM EDT | 2024-06-28 | 1.58 | 0.01 | 0.96 | 0.00 | - | 1 | 25 | 67.43% |
| MRNA240705P00105000 | 2024-05-30 11:05AM EDT | 2024-07-05 | 1.10 | 0.14 | 1.29 | 0.00 | - | 2 | 2 | 65.55% |
| MRNA240719P00105000 | 2024-05-30 11:50AM EDT | 2024-07-19 | 0.57 | 0.51 | 0.73 | 0.00 | - | 3 | 756 | 53.69% |
| MRNA240816P00105000 | 2024-05-31 3:58PM EDT | 2024-08-16 | 1.48 | 1.39 | 1.59 | +0.44 | +42.31% | 14 | 7 | 53.10% |
| MRNA240920P00105000 | 2024-05-31 2:39PM EDT | 2024-09-20 | 2.50 | 2.26 | 2.56 | +1.18 | +89.39% | 2 | 689 | 50.79% |
| MRNA241018P00105000 | 2024-05-31 3:13PM EDT | 2024-10-18 | 3.45 | 3.25 | 3.45 | +0.65 | +23.21% | 2 | 190 | 50.77% |
| MRNA250117P00105000 | 2024-05-31 2:39PM EDT | 2025-01-17 | 6.45 | 6.10 | 6.75 | +0.70 | +12.17% | 1 | 1,014 | 51.11% |
| MRNA250321P00105000 | 2024-05-23 10:01AM EDT | 2025-03-21 | 6.10 | 5.75 | 9.45 | 0.00 | - | 21 | 50 | 54.27% |
| MRNA250620P00105000 | 2024-05-30 2:12PM EDT | 2025-06-20 | 8.85 | 9.70 | 10.50 | 0.00 | - | 1 | 56 | 50.04% |
| MRNA260116P00105000 | 2024-05-24 11:44AM EDT | 2026-01-16 | 11.12 | 14.00 | 16.25 | 0.00 | - | 4 | 361 | 51.32% |
| MRNA260618P00105000 | 2024-05-22 2:35PM EDT | 2026-06-18 | 13.36 | 13.25 | 18.10 | 0.00 | - | - | 1 | 48.88% |
| MRNA261218P00105000 | 2024-05-29 9:47AM EDT | 2026-12-18 | 19.30 | 17.25 | 22.65 | 0.00 | - | 1 | 40 | 50.63% |
