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
61 776,63 -12,79 (-0,02 %)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621C00140000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 3.25 | 3.15 | 3.35 | -3.95 | -54.86% | 1,002 | 2,657 | 46.58% |
| MRNA240628C00140000 | 2024-06-14 3:40PM EDT | 2024-06-28 | 6.00 | 5.50 | 5.80 | -2.66 | -30.72% | 48 | 258 | 53.47% |
| MRNA240705C00140000 | 2024-06-14 3:42PM EDT | 2024-07-05 | 6.35 | 6.25 | 6.65 | -5.05 | -44.30% | 21 | 159 | 50.77% |
| MRNA240712C00140000 | 2024-06-14 3:18PM EDT | 2024-07-12 | 7.50 | 6.90 | 7.75 | -2.80 | -27.18% | 7 | 8 | 50.95% |
| MRNA240719C00140000 | 2024-06-14 3:34PM EDT | 2024-07-19 | 8.55 | 8.40 | 8.60 | -3.25 | -27.54% | 101 | 1,892 | 50.40% |
| MRNA240816C00140000 | 2024-06-14 2:53PM EDT | 2024-08-16 | 12.90 | 12.35 | 12.60 | -2.68 | -17.20% | 159 | 596 | 54.23% |
| MRNA240920C00140000 | 2024-06-14 3:48PM EDT | 2024-09-20 | 15.52 | 15.40 | 15.60 | -2.84 | -15.47% | 39 | 659 | 53.94% |
| MRNA241018C00140000 | 2024-06-14 12:27PM EDT | 2024-10-18 | 17.40 | 17.50 | 17.75 | -5.90 | -25.32% | 2 | 3,805 | 54.09% |
| MRNA250117C00140000 | 2024-06-14 3:06PM EDT | 2025-01-17 | 23.93 | 24.05 | 25.30 | -4.09 | -14.60% | 2 | 889 | 57.86% |
| MRNA250321C00140000 | 2024-06-12 10:07AM EDT | 2025-03-21 | 29.74 | 27.65 | 28.60 | 0.00 | - | 1 | 35 | 58.17% |
| MRNA250620C00140000 | 2024-06-11 1:04PM EDT | 2025-06-20 | 38.05 | 32.10 | 36.05 | 0.00 | - | 21 | 99 | 61.52% |
| MRNA260116C00140000 | 2024-06-14 12:13PM EDT | 2026-01-16 | 40.40 | 39.85 | 41.30 | -5.00 | -11.01% | 10 | 856 | 58.92% |
| MRNA260618C00140000 | 2024-06-14 12:29PM EDT | 2026-06-18 | 45.81 | 44.65 | 49.05 | -2.16 | -4.50% | 1 | 3 | 61.00% |
| MRNA261218C00140000 | 2024-06-14 12:24PM EDT | 2026-12-18 | 51.00 | 49.30 | 52.85 | -1.89 | -3.57% | 11 | 11 | 59.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621P00140000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 3.10 | 3.05 | 3.25 | +1.30 | +72.22% | 708 | 1,789 | 45.61% |
| MRNA240628P00140000 | 2024-06-14 3:55PM EDT | 2024-06-28 | 5.33 | 4.25 | 5.55 | +2.11 | +65.53% | 164 | 496 | 52.81% |
| MRNA240705P00140000 | 2024-06-14 3:58PM EDT | 2024-07-05 | 6.29 | 5.55 | 6.30 | +2.45 | +63.80% | 193 | 137 | 48.33% |
| MRNA240712P00140000 | 2024-06-14 3:35PM EDT | 2024-07-12 | 6.75 | 6.80 | 7.20 | +2.57 | +61.48% | 5 | 4 | 47.52% |
| MRNA240719P00140000 | 2024-06-14 3:44PM EDT | 2024-07-19 | 7.65 | 7.70 | 7.90 | +2.20 | +40.37% | 250 | 1,956 | 46.47% |
| MRNA240726P00140000 | 2024-06-14 12:01PM EDT | 2024-07-26 | 8.98 | 8.35 | 12.35 | +2.18 | +32.06% | 11 | 22 | 55.44% |
| MRNA240816P00140000 | 2024-06-14 2:23PM EDT | 2024-08-16 | 11.83 | 11.05 | 11.30 | +3.48 | +41.68% | 163 | 490 | 49.24% |
| MRNA240920P00140000 | 2024-06-14 11:38AM EDT | 2024-09-20 | 13.10 | 13.40 | 13.60 | +1.91 | +17.07% | 13 | 690 | 47.41% |
| MRNA241018P00140000 | 2024-06-14 12:52PM EDT | 2024-10-18 | 15.77 | 15.00 | 15.20 | +3.32 | +26.67% | 4 | 348 | 46.70% |
| MRNA250117P00140000 | 2024-06-12 10:24AM EDT | 2025-01-17 | 17.85 | 19.85 | 21.05 | 0.00 | - | 57 | 596 | 49.33% |
| MRNA250321P00140000 | 2024-06-14 11:31AM EDT | 2025-03-21 | 22.30 | 21.80 | 22.90 | +3.55 | +18.93% | 2 | 22 | 47.27% |
| MRNA250620P00140000 | 2024-06-11 1:05PM EDT | 2025-06-20 | 22.70 | 25.20 | 27.30 | 0.00 | - | 15 | 94 | 49.08% |
| MRNA260116P00140000 | 2024-06-04 1:29PM EDT | 2026-01-16 | 30.35 | 29.40 | 33.70 | +1.15 | +3.94% | 5 | 40 | 48.65% |
| MRNA260618P00140000 | 2024-06-10 10:23AM EDT | 2026-06-18 | 32.25 | 31.05 | 36.95 | 0.00 | - | 4 | 5 | 47.61% |
| MRNA261218P00140000 | 2024-06-11 2:15PM EDT | 2026-12-18 | 34.50 | 35.75 | 39.45 | 0.00 | - | 1 | 33 | 45.60% |
