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
62 225,09 +262,32 (+0,42 %)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240607C00130000 | 2024-05-31 3:40PM EDT | 2024-06-07 | 13.96 | 12.15 | 14.80 | -2.74 | -16.41% | 25 | 172 | 63.87% |
| MRNA240614C00130000 | 2024-05-31 3:56PM EDT | 2024-06-14 | 13.80 | 14.15 | 15.15 | -8.20 | -37.27% | 18 | 58 | 61.60% |
| MRNA240621C00130000 | 2024-05-31 3:42PM EDT | 2024-06-21 | 15.13 | 15.10 | 15.65 | -8.54 | -36.08% | 21 | 3,391 | 57.48% |
| MRNA240628C00130000 | 2024-05-31 12:23PM EDT | 2024-06-28 | 16.30 | 15.45 | 16.70 | -7.88 | -32.59% | 21 | 22 | 55.48% |
| MRNA240705C00130000 | 2024-05-31 2:29PM EDT | 2024-07-05 | 15.80 | 14.35 | 17.60 | -5.47 | -25.72% | 1 | 103 | 60.18% |
| MRNA240719C00130000 | 2024-05-31 1:03PM EDT | 2024-07-19 | 17.63 | 17.05 | 18.65 | -8.66 | -32.94% | 18 | 1,323 | 52.28% |
| MRNA240816C00130000 | 2024-05-31 12:15PM EDT | 2024-08-16 | 21.60 | 20.55 | 22.00 | -7.20 | -25.00% | 14 | 99 | 56.75% |
| MRNA240920C00130000 | 2024-05-31 3:07PM EDT | 2024-09-20 | 22.90 | 22.75 | 24.05 | -3.13 | -12.02% | 4 | 1,492 | 54.58% |
| MRNA241018C00130000 | 2024-05-31 3:43PM EDT | 2024-10-18 | 25.50 | 24.30 | 26.80 | -5.00 | -16.39% | 6 | 431 | 55.56% |
| MRNA250117C00130000 | 2024-05-31 2:24PM EDT | 2025-01-17 | 30.80 | 31.00 | 31.95 | -2.35 | -7.09% | 52 | 1,330 | 57.63% |
| MRNA250321C00130000 | 2024-05-28 3:30PM EDT | 2025-03-21 | 35.35 | 32.05 | 37.25 | -6.55 | -15.63% | 1 | 45 | 57.91% |
| MRNA250620C00130000 | 2024-05-24 12:34PM EDT | 2025-06-20 | 60.28 | 38.45 | 39.55 | 0.00 | - | 3 | 58 | 58.83% |
| MRNA260116C00130000 | 2024-05-31 2:58PM EDT | 2026-01-16 | 46.50 | 46.30 | 47.95 | -7.81 | -14.38% | 2 | 189 | 59.86% |
| MRNA260618C00130000 | 2024-05-22 12:45PM EDT | 2026-06-18 | 63.00 | 48.60 | 53.25 | 0.00 | - | 1 | 1 | 58.72% |
| MRNA261218C00130000 | 2024-05-22 1:02PM EDT | 2026-12-18 | 71.58 | 53.15 | 59.35 | 0.00 | - | - | 12 | 59.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240607P00130000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 0.95 | 0.63 | 1.00 | +0.44 | +86.27% | 978 | 1,265 | 61.28% |
| MRNA240614P00130000 | 2024-05-31 3:05PM EDT | 2024-06-14 | 1.57 | 1.45 | 1.83 | +0.32 | +25.60% | 6 | 142 | 55.62% |
| MRNA240621P00130000 | 2024-05-31 3:49PM EDT | 2024-06-21 | 2.43 | 2.24 | 2.75 | +1.10 | +82.71% | 470 | 3,017 | 54.27% |
| MRNA240628P00130000 | 2024-05-31 3:40PM EDT | 2024-06-28 | 3.10 | 2.58 | 3.25 | +1.22 | +64.89% | 104 | 210 | 50.54% |
| MRNA240705P00130000 | 2024-05-30 3:02PM EDT | 2024-07-05 | 2.04 | 1.98 | 7.70 | 0.00 | - | 15 | 32 | 58.77% |
| MRNA240719P00130000 | 2024-05-31 3:06PM EDT | 2024-07-19 | 4.55 | 4.30 | 4.65 | +1.58 | +53.20% | 2,712 | 2,266 | 48.57% |
| MRNA240816P00130000 | 2024-05-31 3:54PM EDT | 2024-08-16 | 7.05 | 6.90 | 7.15 | +1.05 | +17.50% | 49 | 904 | 49.93% |
| MRNA240920P00130000 | 2024-05-31 2:24PM EDT | 2024-09-20 | 9.40 | 8.75 | 9.10 | +2.55 | +37.23% | 5 | 450 | 48.40% |
| MRNA241018P00130000 | 2024-05-31 11:49AM EDT | 2024-10-18 | 9.45 | 10.30 | 10.55 | -0.05 | -0.53% | 43 | 321 | 47.88% |
| MRNA250117P00130000 | 2024-05-31 2:33PM EDT | 2025-01-17 | 15.05 | 14.55 | 14.90 | +2.60 | +20.88% | 16 | 2,325 | 47.89% |
| MRNA250321P00130000 | 2024-05-23 11:17AM EDT | 2025-03-21 | 12.23 | 13.80 | 17.50 | 0.00 | - | 2 | 64 | 48.04% |
| MRNA250620P00130000 | 2024-05-29 9:54AM EDT | 2025-06-20 | 20.39 | 19.30 | 20.25 | 0.00 | - | 1 | 22 | 47.15% |
| MRNA260116P00130000 | 2024-05-29 10:49AM EDT | 2026-01-16 | 24.84 | 24.00 | 25.30 | 0.00 | - | 10 | 279 | 45.60% |
| MRNA260618P00130000 | 2024-05-14 9:42AM EDT | 2026-06-18 | 30.81 | 24.60 | 32.00 | 0.00 | - | 2 | 0 | 49.85% |
| MRNA261218P00130000 | 2024-05-28 1:47PM EDT | 2026-12-18 | 28.30 | 26.95 | 33.70 | 0.00 | - | 1 | 2 | 46.80% |
