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
61 807,81 +122,84 (+0,20 %)
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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621C00135000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 6.32 | 5.75 | 6.70 | -5.00 | -44.17% | 58 | 1,613 | 51.86% |
| MRNA240628C00135000 | 2024-06-14 1:15PM EDT | 2024-06-28 | 8.00 | 8.25 | 9.65 | -4.35 | -35.22% | 10 | 132 | 59.03% |
| MRNA240705C00135000 | 2024-06-12 10:08AM EDT | 2024-07-05 | 10.25 | 7.80 | 9.60 | -1.78 | -14.80% | 6 | 56 | 52.92% |
| MRNA240712C00135000 | 2024-06-14 2:55PM EDT | 2024-07-12 | 9.80 | 9.95 | 10.50 | -2.55 | -20.65% | 5 | 1 | 51.82% |
| MRNA240719C00135000 | 2024-06-14 3:21PM EDT | 2024-07-19 | 11.25 | 11.15 | 11.35 | -4.12 | -26.81% | 81 | 1,655 | 50.82% |
| MRNA240726C00135000 | 2024-06-13 2:16PM EDT | 2024-07-26 | 16.59 | 11.80 | 13.85 | 0.00 | - | 2 | 52 | 55.08% |
| MRNA240816C00135000 | 2024-06-12 11:41AM EDT | 2024-08-16 | 20.20 | 14.25 | 15.20 | 0.00 | - | 1 | 64 | 53.37% |
| MRNA240920C00135000 | 2024-06-14 2:19PM EDT | 2024-09-20 | 17.10 | 17.80 | 18.15 | -4.50 | -20.83% | 19 | 894 | 54.38% |
| MRNA241018C00135000 | 2024-06-14 2:36PM EDT | 2024-10-18 | 19.45 | 19.35 | 20.50 | -4.52 | -18.86% | 5 | 518 | 54.09% |
| MRNA250117C00135000 | 2024-06-14 1:43PM EDT | 2025-01-17 | 26.00 | 26.45 | 26.90 | -4.72 | -15.36% | 4 | 1,276 | 57.51% |
| MRNA250321C00135000 | 2024-06-14 1:02PM EDT | 2025-03-21 | 29.43 | 29.75 | 30.65 | -5.72 | -16.27% | 1 | 46 | 58.19% |
| MRNA250620C00135000 | 2024-06-14 2:59PM EDT | 2025-06-20 | 34.20 | 33.95 | 35.05 | -11.50 | -25.16% | 6 | 405 | 58.63% |
| MRNA260116C00135000 | 2024-05-22 2:43PM EDT | 2026-01-16 | 58.38 | 42.50 | 43.45 | 0.00 | - | 110 | 274 | 59.81% |
| MRNA260618C00135000 | 2024-05-23 3:31PM EDT | 2026-06-18 | 66.81 | 46.70 | 48.60 | 0.00 | - | - | 1 | 59.73% |
| MRNA261218C00135000 | 2024-06-14 1:15PM EDT | 2026-12-18 | 51.97 | 51.25 | 55.20 | -6.33 | -10.86% | 1 | 9 | 60.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621P00135000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 1.35 | 1.12 | 1.53 | +0.73 | +117.74% | 661 | 2,735 | 49.51% |
| MRNA240628P00135000 | 2024-06-14 3:21PM EDT | 2024-06-28 | 3.14 | 2.73 | 3.35 | +1.49 | +90.30% | 90 | 2,487 | 53.17% |
| MRNA240705P00135000 | 2024-06-14 1:14PM EDT | 2024-07-05 | 4.20 | 3.45 | 4.45 | +1.86 | +79.49% | 184 | 48 | 51.94% |
| MRNA240712P00135000 | 2024-06-14 3:15PM EDT | 2024-07-12 | 4.80 | 4.00 | 5.15 | +1.84 | +62.16% | 22 | 14 | 49.61% |
| MRNA240719P00135000 | 2024-06-14 3:35PM EDT | 2024-07-19 | 5.40 | 5.45 | 5.60 | +1.65 | +44.00% | 119 | 1,420 | 47.00% |
| MRNA240726P00135000 | 2024-06-14 9:48AM EDT | 2024-07-26 | 5.88 | 6.00 | 7.10 | +1.23 | +26.45% | 3 | 17 | 51.21% |
| MRNA240816P00135000 | 2024-06-14 2:41PM EDT | 2024-08-16 | 9.26 | 8.65 | 8.90 | +2.45 | +35.98% | 29 | 1,023 | 49.79% |
| MRNA240920P00135000 | 2024-06-14 2:44PM EDT | 2024-09-20 | 11.40 | 11.00 | 11.20 | +2.40 | +26.67% | 12 | 552 | 48.11% |
| MRNA241018P00135000 | 2024-06-12 10:49AM EDT | 2024-10-18 | 10.82 | 12.50 | 12.75 | 0.00 | - | 2 | 284 | 47.30% |
| MRNA250117P00135000 | 2024-06-10 11:22AM EDT | 2025-01-17 | 15.25 | 17.00 | 17.65 | 0.00 | - | 4 | 800 | 47.83% |
| MRNA250321P00135000 | 2024-06-07 1:42PM EDT | 2025-03-21 | 16.69 | 18.65 | 20.55 | 0.00 | - | 1 | 13 | 48.28% |
| MRNA250620P00135000 | 2024-06-11 12:59PM EDT | 2025-06-20 | 20.95 | 20.15 | 23.45 | 0.00 | - | 63 | 555 | 47.33% |
| MRNA260116P00135000 | 2024-05-28 9:36AM EDT | 2026-01-16 | 23.00 | 25.95 | 28.75 | 0.00 | - | 3 | 22 | 45.77% |
| MRNA260618P00135000 | 2024-06-05 11:06AM EDT | 2026-06-18 | 27.25 | 30.25 | 31.85 | 0.00 | - | 1 | 6 | 44.90% |
| MRNA261218P00135000 | 2024-06-10 11:52AM EDT | 2026-12-18 | 31.49 | 32.70 | 36.80 | 0.00 | - | - | 1 | 46.22% |
