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
62 290,39 +590,45 (+0,96 %)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240607C00125000 | 2024-05-29 12:01PM EDT | 2024-06-07 | 22.03 | 17.60 | 19.80 | 0.00 | - | 2 | 395 | 87.65% |
| MRNA240614C00125000 | 2024-05-28 11:49AM EDT | 2024-06-14 | 28.38 | 18.35 | 19.80 | 0.00 | - | 1 | 75 | 68.12% |
| MRNA240621C00125000 | 2024-05-31 3:00PM EDT | 2024-06-21 | 19.31 | 18.55 | 20.30 | -8.91 | -31.57% | 40 | 2,093 | 59.91% |
| MRNA240628C00125000 | 2024-05-30 3:36PM EDT | 2024-06-28 | 28.71 | 18.70 | 22.20 | 0.00 | - | 3 | 111 | 61.79% |
| MRNA240705C00125000 | 2024-05-31 12:41PM EDT | 2024-07-05 | 19.95 | 18.95 | 21.30 | -9.05 | -31.21% | 1 | 12 | 52.56% |
| MRNA240719C00125000 | 2024-05-31 9:43AM EDT | 2024-07-19 | 32.79 | 20.80 | 22.15 | +2.49 | +8.22% | 1 | 1,988 | 53.53% |
| MRNA240816C00125000 | 2024-05-31 12:42PM EDT | 2024-08-16 | 23.90 | 24.20 | 25.40 | -21.83 | -47.74% | 1 | 18 | 58.80% |
| MRNA240920C00125000 | 2024-05-31 11:59AM EDT | 2024-09-20 | 28.34 | 25.65 | 27.95 | -5.89 | -17.21% | 1 | 1,251 | 56.34% |
| MRNA241018C00125000 | 2024-05-31 2:33PM EDT | 2024-10-18 | 27.96 | 27.35 | 29.05 | -3.84 | -12.08% | 1 | 557 | 55.05% |
| MRNA250117C00125000 | 2024-05-30 3:37PM EDT | 2025-01-17 | 34.97 | 33.90 | 35.55 | -6.63 | -15.94% | 1 | 1,328 | 59.45% |
| MRNA250321C00125000 | 2024-05-30 10:40AM EDT | 2025-03-21 | 39.70 | 33.00 | 41.95 | 0.00 | - | 1 | 41 | 58.84% |
| MRNA250620C00125000 | 2024-05-30 12:36PM EDT | 2025-06-20 | 46.34 | 41.05 | 44.35 | 0.00 | - | 1 | 50 | 61.64% |
| MRNA260116C00125000 | 2024-05-30 11:18AM EDT | 2026-01-16 | 51.50 | 48.60 | 51.95 | 0.00 | - | 8 | 185 | 61.66% |
| MRNA260618C00125000 | 2024-05-28 9:40AM EDT | 2026-06-18 | 68.13 | 50.00 | 54.90 | 0.00 | - | 1 | 8 | 58.13% |
| MRNA261218C00125000 | 2024-05-29 12:21PM EDT | 2026-12-18 | 61.00 | 55.45 | 63.40 | 0.00 | - | 1 | 3 | 61.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240607P00125000 | 2024-05-31 3:27PM EDT | 2024-06-07 | 0.41 | 0.27 | 0.55 | +0.10 | +32.26% | 369 | 1,335 | 65.92% |
| MRNA240614P00125000 | 2024-05-31 3:39PM EDT | 2024-06-14 | 0.98 | 0.92 | 1.05 | +0.20 | +25.64% | 17 | 139 | 59.06% |
| MRNA240621P00125000 | 2024-05-31 2:56PM EDT | 2024-06-21 | 1.57 | 1.28 | 1.87 | +0.77 | +96.25% | 2,036 | 2,514 | 56.25% |
| MRNA240628P00125000 | 2024-05-31 3:26PM EDT | 2024-06-28 | 2.07 | 1.79 | 2.10 | +0.47 | +29.37% | 786 | 1,026 | 52.61% |
| MRNA240705P00125000 | 2024-05-31 11:01AM EDT | 2024-07-05 | 1.03 | 1.87 | 2.68 | -0.93 | -47.45% | 10 | 7 | 50.00% |
| MRNA240719P00125000 | 2024-05-31 3:03PM EDT | 2024-07-19 | 3.60 | 3.15 | 3.30 | +1.59 | +79.10% | 48 | 2,638 | 49.43% |
| MRNA240816P00125000 | 2024-05-31 3:48PM EDT | 2024-08-16 | 5.46 | 5.25 | 5.60 | +1.83 | +50.41% | 16 | 61 | 50.17% |
| MRNA240920P00125000 | 2024-05-31 3:35PM EDT | 2024-09-20 | 7.20 | 7.05 | 7.30 | +1.10 | +18.03% | 14 | 296 | 48.96% |
| MRNA241018P00125000 | 2024-05-31 11:53AM EDT | 2024-10-18 | 7.70 | 8.40 | 8.70 | +0.90 | +13.24% | 47 | 141 | 48.55% |
| MRNA250117P00125000 | 2024-05-31 10:18AM EDT | 2025-01-17 | 13.00 | 12.45 | 12.85 | +2.65 | +25.60% | 10 | 1,646 | 48.51% |
| MRNA250321P00125000 | 2024-05-31 3:35PM EDT | 2025-03-21 | 15.15 | 10.95 | 15.05 | +4.80 | +46.38% | 1 | 29 | 47.96% |
| MRNA250620P00125000 | 2024-05-29 9:58AM EDT | 2025-06-20 | 17.60 | 17.00 | 20.95 | 0.00 | - | 1 | 30 | 53.44% |
| MRNA260116P00125000 | 2024-05-29 11:32AM EDT | 2026-01-16 | 21.70 | 22.25 | 22.90 | 0.00 | - | 14 | 68 | 46.06% |
| MRNA260618P00125000 | 2024-05-28 1:12PM EDT | 2026-06-18 | 23.69 | 24.05 | 29.95 | 0.00 | - | 11 | 11 | 51.05% |
| MRNA261218P00125000 | 2024-05-30 3:24PM EDT | 2026-12-18 | 25.20 | 23.00 | 29.75 | 0.00 | - | 1 | 2 | 45.51% |
