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
62 274,83 +721,66 (+1,17 %)
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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240607C00115000 | 2024-05-31 3:08PM EDT | 2024-06-07 | 26.97 | 23.50 | 32.00 | -8.48 | -23.92% | 74 | 68 | 84.77% |
| MRNA240614C00115000 | 2024-05-30 10:42AM EDT | 2024-06-14 | 31.55 | 26.00 | 29.15 | 0.00 | - | 15 | 111 | 97.63% |
| MRNA240621C00115000 | 2024-05-31 2:42PM EDT | 2024-06-21 | 27.50 | 27.95 | 30.00 | -3.94 | -12.53% | 4 | 2,022 | 76.95% |
| MRNA240628C00115000 | 2024-05-24 12:22PM EDT | 2024-06-28 | 33.17 | 26.70 | 33.00 | -21.83 | -39.69% | 10 | 5 | 77.73% |
| MRNA240719C00115000 | 2024-05-31 1:28PM EDT | 2024-07-19 | 29.42 | 28.70 | 30.45 | -9.13 | -23.68% | 1 | 2,536 | 56.27% |
| MRNA240816C00115000 | 2024-05-31 11:07AM EDT | 2024-08-16 | 39.55 | 31.55 | 32.95 | -15.30 | -27.89% | 1 | 8 | 61.88% |
| MRNA240920C00115000 | 2024-05-24 3:11PM EDT | 2024-09-20 | 55.97 | 33.25 | 35.10 | 0.00 | - | 52 | 379 | 60.08% |
| MRNA241018C00115000 | 2024-05-22 3:53PM EDT | 2024-10-18 | 53.35 | 35.20 | 36.25 | 0.00 | - | 13 | 159 | 59.74% |
| MRNA250117C00115000 | 2024-05-29 10:50AM EDT | 2025-01-17 | 42.05 | 40.15 | 42.00 | 0.00 | - | 2 | 626 | 61.80% |
| MRNA250321C00115000 | 2024-05-24 1:17PM EDT | 2025-03-21 | 64.48 | 42.70 | 43.90 | 0.00 | - | 1 | 8 | 60.25% |
| MRNA250620C00115000 | 2024-05-23 2:28PM EDT | 2025-06-20 | 64.00 | 43.85 | 52.00 | 0.00 | - | 3 | 1,100 | 62.49% |
| MRNA260116C00115000 | 2024-05-28 9:45AM EDT | 2026-01-16 | 66.59 | 52.00 | 56.05 | 0.00 | - | 1 | 518 | 60.70% |
| MRNA260618C00115000 | 2024-05-08 10:25AM EDT | 2026-06-18 | 42.50 | 57.85 | 59.95 | 0.00 | - | 1 | 7 | 61.65% |
| MRNA261218C00115000 | 2024-05-23 10:02AM EDT | 2026-12-18 | 76.00 | 60.50 | 67.75 | 0.00 | - | 3 | 7 | 62.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240607P00115000 | 2024-05-31 3:27PM EDT | 2024-06-07 | 0.22 | 0.10 | 0.27 | -0.02 | -8.33% | 21 | 467 | 83.69% |
| MRNA240614P00115000 | 2024-05-24 3:51PM EDT | 2024-06-14 | 0.30 | 0.18 | 0.47 | 0.00 | - | 8 | 89 | 65.72% |
| MRNA240621P00115000 | 2024-05-31 2:30PM EDT | 2024-06-21 | 0.64 | 0.50 | 0.61 | +0.34 | +113.33% | 41 | 2,042 | 60.16% |
| MRNA240628P00115000 | 2024-05-31 2:53PM EDT | 2024-06-28 | 0.76 | 0.58 | 0.84 | -0.08 | -9.52% | 299 | 58 | 55.23% |
| MRNA240705P00115000 | 2024-05-31 3:33PM EDT | 2024-07-05 | 0.98 | 0.85 | 1.09 | +0.28 | +40.00% | 295 | 34 | 53.49% |
| MRNA240719P00115000 | 2024-05-31 3:35PM EDT | 2024-07-19 | 1.51 | 1.42 | 1.58 | +0.61 | +67.78% | 45 | 792 | 51.17% |
| MRNA240816P00115000 | 2024-05-31 1:52PM EDT | 2024-08-16 | 3.14 | 2.91 | 3.10 | +1.14 | +57.00% | 6 | 58 | 51.64% |
| MRNA240920P00115000 | 2024-05-30 1:56PM EDT | 2024-09-20 | 3.37 | 4.25 | 4.50 | 0.00 | - | 16 | 353 | 50.36% |
| MRNA241018P00115000 | 2024-05-31 10:59AM EDT | 2024-10-18 | 3.67 | 5.35 | 5.65 | -2.05 | -35.84% | 1 | 422 | 49.85% |
| MRNA250117P00115000 | 2024-05-31 10:40AM EDT | 2025-01-17 | 6.90 | 8.80 | 9.35 | -1.70 | -19.77% | 7 | 1,065 | 49.97% |
| MRNA250321P00115000 | 2024-05-31 1:15PM EDT | 2025-03-21 | 11.20 | 10.20 | 11.40 | +1.23 | +12.34% | 244 | 22 | 49.51% |
| MRNA250620P00115000 | 2024-05-29 9:58AM EDT | 2025-06-20 | 14.20 | 13.05 | 14.05 | 0.00 | - | 1 | 87 | 49.02% |
| MRNA260116P00115000 | 2024-05-30 3:49PM EDT | 2026-01-16 | 16.04 | 16.40 | 18.50 | 0.00 | - | 10 | 161 | 47.09% |
| MRNA260618P00115000 | 2024-05-28 1:10PM EDT | 2026-06-18 | 19.65 | 17.70 | 21.25 | 0.00 | - | 10 | 12 | 46.19% |
| MRNA261218P00115000 | 2024-05-24 2:00PM EDT | 2026-12-18 | 18.90 | 19.95 | 26.05 | 0.00 | - | 1 | 1 | 47.97% |
