La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 882,64 +166,04 (+0,27 %)
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:110.00
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621C00110000 | 2024-06-14 3:11PM EDT | 2024-06-21 | 30.19 | 28.95 | 31.40 | -5.93 | -16.42% | 15 | 2,318 | 96.09% |
| MRNA240628C00110000 | 2024-06-06 1:42PM EDT | 2024-06-28 | 47.46 | 28.90 | 31.95 | 0.00 | - | 2 | 10 | 78.37% |
| MRNA240719C00110000 | 2024-06-12 11:02AM EDT | 2024-07-19 | 37.01 | 30.20 | 32.15 | 0.00 | - | 1 | 370 | 62.33% |
| MRNA240816C00110000 | 2024-06-10 9:37AM EDT | 2024-08-16 | 40.29 | 31.70 | 33.45 | 0.00 | - | 1 | 4 | 59.05% |
| MRNA240920C00110000 | 2024-06-14 2:36PM EDT | 2024-09-20 | 34.06 | 34.10 | 35.10 | -3.54 | -9.41% | 1 | 507 | 59.06% |
| MRNA241018C00110000 | 2024-06-14 2:36PM EDT | 2024-10-18 | 35.49 | 36.10 | 37.75 | -15.52 | -30.43% | 2 | 48 | 62.59% |
| MRNA250117C00110000 | 2024-06-12 3:08PM EDT | 2025-01-17 | 47.40 | 40.75 | 43.00 | 0.00 | - | 4 | 724 | 63.26% |
| MRNA250321C00110000 | 2024-05-24 3:04PM EDT | 2025-03-21 | 68.97 | 43.85 | 45.65 | 0.00 | - | 2 | 12 | 63.31% |
| MRNA250620C00110000 | 2024-06-14 10:18AM EDT | 2025-06-20 | 49.11 | 45.25 | 48.50 | -6.44 | -11.59% | 1 | 36 | 59.83% |
| MRNA260116C00110000 | 2024-06-14 3:22PM EDT | 2026-01-16 | 55.10 | 54.35 | 55.60 | -4.58 | -7.67% | 1 | 154 | 62.44% |
| MRNA260618C00110000 | 2024-05-31 12:17PM EDT | 2026-06-18 | 61.25 | 55.00 | 64.00 | 0.00 | - | 1 | 1 | 62.88% |
| MRNA261218C00110000 | 2024-05-16 1:52PM EDT | 2026-12-18 | 56.61 | 59.00 | 65.55 | 0.00 | - | - | 2 | 60.32% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621P00110000 | 2024-06-14 2:17PM EDT | 2024-06-21 | 0.07 | 0.03 | 0.07 | +0.01 | +16.67% | 19 | 2,039 | 82.42% |
| MRNA240628P00110000 | 2024-06-07 11:41AM EDT | 2024-06-28 | 0.27 | 0.11 | 0.54 | 0.00 | - | 1 | 32 | 75.39% |
| MRNA240705P00110000 | 2024-05-31 3:05PM EDT | 2024-07-05 | 0.68 | 0.01 | 0.45 | 0.00 | - | 2 | 22 | 56.93% |
| MRNA240719P00110000 | 2024-06-14 3:28PM EDT | 2024-07-19 | 0.60 | 0.58 | 0.64 | +0.24 | +66.67% | 16 | 1,005 | 53.27% |
| MRNA240816P00110000 | 2024-06-14 12:38PM EDT | 2024-08-16 | 1.94 | 1.79 | 1.96 | +0.69 | +55.20% | 1,067 | 102 | 53.37% |
| MRNA240920P00110000 | 2024-06-14 3:53PM EDT | 2024-09-20 | 3.20 | 3.05 | 3.25 | +1.16 | +56.86% | 641 | 922 | 50.99% |
| MRNA241018P00110000 | 2024-06-14 2:23PM EDT | 2024-10-18 | 4.45 | 3.75 | 4.35 | +0.90 | +25.35% | 21 | 334 | 50.98% |
| MRNA250117P00110000 | 2024-06-14 10:14AM EDT | 2025-01-17 | 7.75 | 7.60 | 7.85 | +1.02 | +15.16% | 1 | 2,039 | 50.35% |
| MRNA250321P00110000 | 2024-06-12 2:44PM EDT | 2025-03-21 | 8.25 | 9.15 | 10.05 | 0.00 | - | 2,018 | 2,028 | 50.81% |
| MRNA250620P00110000 | 2024-06-12 2:44PM EDT | 2025-06-20 | 10.60 | 9.45 | 14.70 | 0.00 | - | 33 | 259 | 54.96% |
| MRNA260116P00110000 | 2024-06-12 3:30PM EDT | 2026-01-16 | 15.50 | 15.10 | 17.25 | 0.00 | - | 1 | 1,718 | 48.54% |
| MRNA260618P00110000 | 2024-05-28 1:19PM EDT | 2026-06-18 | 17.38 | 16.05 | 23.20 | 0.00 | - | 9 | 6 | 52.76% |
| MRNA261218P00110000 | 2024-06-05 11:44AM EDT | 2026-12-18 | 19.50 | 18.60 | 25.35 | 0.00 | - | 2 | 20 | 50.31% |
