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
62 307,74 +451,57 (+0,73 %)
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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240607C00120000 | 2024-05-31 9:58AM EDT | 2024-06-07 | 34.11 | 22.40 | 24.35 | +11.51 | +50.93% | 7 | 219 | 96.83% |
| MRNA240614C00120000 | 2024-05-30 1:39PM EDT | 2024-06-14 | 31.33 | 22.35 | 24.05 | 0.00 | - | 1 | 22 | 64.36% |
| MRNA240621C00120000 | 2024-05-31 2:58PM EDT | 2024-06-21 | 22.65 | 23.35 | 25.10 | -9.98 | -30.59% | 41 | 3,222 | 69.14% |
| MRNA240628C00120000 | 2024-05-30 3:36PM EDT | 2024-06-28 | 33.45 | 23.80 | 25.40 | 0.00 | - | 3 | 8 | 64.16% |
| MRNA240719C00120000 | 2024-05-31 3:03PM EDT | 2024-07-19 | 24.50 | 25.35 | 26.50 | -9.93 | -28.84% | 18 | 2,394 | 58.75% |
| MRNA240816C00120000 | 2024-05-31 3:49PM EDT | 2024-08-16 | 27.80 | 27.70 | 28.55 | -8.45 | -23.31% | 9 | 15 | 58.80% |
| MRNA240920C00120000 | 2024-05-31 9:54AM EDT | 2024-09-20 | 39.33 | 29.65 | 30.55 | +3.33 | +9.25% | 2 | 371 | 56.97% |
| MRNA241018C00120000 | 2024-05-28 12:57PM EDT | 2024-10-18 | 37.50 | 31.10 | 33.05 | 0.00 | - | 5 | 829 | 58.02% |
| MRNA250117C00120000 | 2024-05-31 12:23PM EDT | 2025-01-17 | 37.42 | 36.95 | 38.70 | -8.38 | -18.30% | 2 | 2,328 | 60.59% |
| MRNA250321C00120000 | 2024-05-31 12:37PM EDT | 2025-03-21 | 40.47 | 38.30 | 42.45 | -9.70 | -19.33% | 4 | 9 | 59.66% |
| MRNA250620C00120000 | 2024-05-30 3:49PM EDT | 2025-06-20 | 56.23 | 42.70 | 44.95 | +4.14 | +7.95% | 1 | 51 | 59.16% |
| MRNA260116C00120000 | 2024-05-31 3:49PM EDT | 2026-01-16 | 52.00 | 50.60 | 52.85 | -2.88 | -5.25% | 2 | 196 | 60.57% |
| MRNA260618C00120000 | 2024-05-31 11:53AM EDT | 2026-06-18 | 59.08 | 55.00 | 57.55 | -0.83 | -1.39% | 1 | 3 | 60.80% |
| MRNA261218C00120000 | 2024-05-31 12:17PM EDT | 2026-12-18 | 60.55 | 57.35 | 62.60 | -11.45 | -15.90% | 11 | 27 | 59.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240607P00120000 | 2024-05-31 3:50PM EDT | 2024-06-07 | 0.32 | 0.25 | 0.33 | +0.02 | +6.67% | 85 | 286 | 75.78% |
| MRNA240614P00120000 | 2024-05-31 12:10PM EDT | 2024-06-14 | 0.56 | 0.53 | 0.60 | +0.16 | +40.00% | 9 | 117 | 62.16% |
| MRNA240621P00120000 | 2024-05-31 3:44PM EDT | 2024-06-21 | 0.91 | 0.67 | 1.00 | +0.41 | +82.00% | 5,536 | 6,153 | 56.10% |
| MRNA240628P00120000 | 2024-05-31 3:58PM EDT | 2024-06-28 | 1.12 | 1.15 | 1.32 | +0.29 | +34.94% | 68 | 118 | 54.35% |
| MRNA240705P00120000 | 2024-05-31 1:41PM EDT | 2024-07-05 | 1.59 | 1.41 | 1.58 | +0.69 | +76.67% | 34 | 21 | 51.60% |
| MRNA240719P00120000 | 2024-05-31 3:40PM EDT | 2024-07-19 | 2.23 | 2.04 | 2.35 | +0.84 | +60.43% | 1,383 | 1,743 | 50.98% |
| MRNA240816P00120000 | 2024-05-31 1:11PM EDT | 2024-08-16 | 4.36 | 3.60 | 4.20 | +0.11 | +2.59% | 4 | 183 | 51.51% |
| MRNA240920P00120000 | 2024-05-31 1:04PM EDT | 2024-09-20 | 6.00 | 5.50 | 5.75 | +0.45 | +8.11% | 1 | 451 | 49.51% |
| MRNA241018P00120000 | 2024-05-31 10:19AM EDT | 2024-10-18 | 5.10 | 6.70 | 7.05 | -0.35 | -6.42% | 200 | 324 | 49.14% |
| MRNA250117P00120000 | 2024-05-31 11:43AM EDT | 2025-01-17 | 11.00 | 10.60 | 11.00 | +1.00 | +10.00% | 12 | 1,336 | 49.20% |
| MRNA250321P00120000 | 2024-05-30 10:33AM EDT | 2025-03-21 | 10.37 | 12.00 | 13.20 | -1.73 | -14.30% | 2 | 27 | 48.85% |
| MRNA250620P00120000 | 2024-05-31 3:49PM EDT | 2025-06-20 | 15.45 | 14.35 | 15.95 | +3.14 | +25.51% | 28 | 475 | 48.33% |
| MRNA260116P00120000 | 2024-05-31 3:34PM EDT | 2026-01-16 | 20.35 | 20.05 | 20.70 | +2.10 | +11.51% | 130 | 669 | 46.67% |
| MRNA260618P00120000 | 2024-05-31 12:41PM EDT | 2026-06-18 | 23.00 | 18.00 | 23.50 | +2.60 | +12.75% | 2 | 1 | 45.72% |
| MRNA261218P00120000 | 2024-05-30 12:32PM EDT | 2026-12-18 | 24.20 | 22.15 | 27.25 | 0.00 | - | 1 | 6 | 45.91% |
