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
61 632,46 -127,33 (-0,21 %)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621C00150000 | 2024-06-14 3:54PM EDT | 2024-06-21 | 0.52 | 0.52 | 0.55 | -1.34 | -72.04% | 854 | 3,356 | 46.97% |
| MRNA240628C00150000 | 2024-06-14 3:54PM EDT | 2024-06-28 | 2.00 | 1.73 | 2.31 | -1.70 | -45.95% | 107 | 652 | 51.90% |
| MRNA240705C00150000 | 2024-06-14 1:24PM EDT | 2024-07-05 | 2.37 | 2.44 | 2.89 | -2.18 | -47.91% | 7 | 399 | 49.77% |
| MRNA240712C00150000 | 2024-06-14 1:26PM EDT | 2024-07-12 | 3.40 | 3.55 | 3.90 | -3.05 | -47.29% | 28 | 276 | 50.29% |
| MRNA240719C00150000 | 2024-06-14 3:34PM EDT | 2024-07-19 | 4.60 | 4.45 | 4.65 | -2.05 | -30.83% | 139 | 3,658 | 49.60% |
| MRNA240726C00150000 | 2024-06-14 12:53PM EDT | 2024-07-26 | 5.00 | 5.00 | 8.40 | -3.10 | -38.27% | 3 | 131 | 56.69% |
| MRNA240816C00150000 | 2024-06-14 3:48PM EDT | 2024-08-16 | 8.30 | 8.20 | 8.40 | -2.50 | -23.15% | 337 | 769 | 53.24% |
| MRNA240920C00150000 | 2024-06-14 1:13PM EDT | 2024-09-20 | 11.25 | 11.15 | 11.35 | -2.90 | -20.49% | 36 | 719 | 52.94% |
| MRNA241018C00150000 | 2024-06-14 3:43PM EDT | 2024-10-18 | 13.60 | 13.25 | 13.45 | -2.50 | -15.53% | 110 | 664 | 53.08% |
| MRNA250117C00150000 | 2024-06-14 10:12AM EDT | 2025-01-17 | 21.00 | 19.85 | 20.25 | -2.99 | -12.46% | 12 | 1,502 | 55.98% |
| MRNA250321C00150000 | 2024-06-10 11:19AM EDT | 2025-03-21 | 25.05 | 23.45 | 24.10 | -1.82 | -6.77% | 8 | 109 | 56.91% |
| MRNA250620C00150000 | 2024-06-14 12:03PM EDT | 2025-06-20 | 28.32 | 27.85 | 28.70 | -3.11 | -9.90% | 18 | 306 | 57.50% |
| MRNA260116C00150000 | 2024-06-14 3:29PM EDT | 2026-01-16 | 34.90 | 35.10 | 37.95 | -5.30 | -13.18% | 47 | 502 | 57.93% |
| MRNA260618C00150000 | 2024-06-11 3:06PM EDT | 2026-06-18 | 45.85 | 40.65 | 42.60 | 0.00 | - | 9 | 19 | 58.27% |
| MRNA261218C00150000 | 2024-06-14 1:08PM EDT | 2026-12-18 | 46.00 | 46.00 | 48.50 | -6.06 | -11.64% | 1 | 16 | 58.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621P00150000 | 2024-06-14 3:35PM EDT | 2024-06-21 | 10.35 | 9.85 | 10.95 | +4.10 | +65.60% | 84 | 2,005 | 56.89% |
| MRNA240628P00150000 | 2024-06-14 3:50PM EDT | 2024-06-28 | 12.50 | 11.35 | 12.05 | +5.00 | +66.67% | 154 | 507 | 52.61% |
| MRNA240705P00150000 | 2024-06-14 1:38PM EDT | 2024-07-05 | 13.25 | 10.85 | 12.65 | +4.92 | +59.06% | 52 | 208 | 47.91% |
| MRNA240712P00150000 | 2024-06-14 10:47AM EDT | 2024-07-12 | 11.98 | 12.90 | 14.10 | +3.38 | +39.30% | 17 | 200 | 51.95% |
| MRNA240719P00150000 | 2024-06-14 3:16PM EDT | 2024-07-19 | 14.03 | 13.75 | 13.95 | +3.46 | +32.73% | 70 | 1,515 | 45.34% |
| MRNA240726P00150000 | 2024-06-14 10:12AM EDT | 2024-07-26 | 12.93 | 14.15 | 15.70 | +4.35 | +50.70% | 101 | 175 | 51.29% |
| MRNA240816P00150000 | 2024-06-14 1:45PM EDT | 2024-08-16 | 17.55 | 16.85 | 17.10 | +3.30 | +23.16% | 215 | 332 | 48.04% |
| MRNA240920P00150000 | 2024-06-14 12:01PM EDT | 2024-09-20 | 18.95 | 19.10 | 19.35 | +3.05 | +19.18% | 1 | 969 | 46.39% |
| MRNA241018P00150000 | 2024-06-14 1:31PM EDT | 2024-10-18 | 21.40 | 20.60 | 20.90 | +3.85 | +21.94% | 4 | 1,080 | 45.66% |
| MRNA250117P00150000 | 2024-06-14 1:57PM EDT | 2025-01-17 | 26.20 | 25.50 | 25.90 | +3.85 | +17.23% | 3 | 399 | 46.41% |
| MRNA250321P00150000 | 2024-06-07 2:00PM EDT | 2025-03-21 | 24.00 | 27.20 | 28.50 | 0.00 | - | 8 | 213 | 46.16% |
| MRNA250620P00150000 | 2024-06-14 9:30AM EDT | 2025-06-20 | 30.10 | 30.75 | 35.95 | +3.40 | +12.73% | 1 | 76 | 53.39% |
| MRNA260116P00150000 | 2024-06-07 1:43PM EDT | 2026-01-16 | 32.69 | 36.25 | 37.20 | 0.00 | - | 2 | 31 | 44.45% |
| MRNA261218P00150000 | 2024-06-12 2:52PM EDT | 2026-12-18 | 39.86 | 41.00 | 45.15 | 0.00 | - | 10 | 11 | 44.56% |
