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
61 815,72 -775,12 (-1,24 %)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621C00155000 | 2024-06-14 3:52PM EDT | 2024-06-21 | 0.23 | 0.20 | 0.26 | -0.52 | -69.33% | 218 | 1,473 | 47.66% |
| MRNA240628C00155000 | 2024-06-14 3:42PM EDT | 2024-06-28 | 1.22 | 1.10 | 1.37 | -1.03 | -45.78% | 74 | 304 | 51.71% |
| MRNA240705C00155000 | 2024-06-14 2:28PM EDT | 2024-07-05 | 1.68 | 1.63 | 1.83 | -1.30 | -43.62% | 3 | 179 | 48.76% |
| MRNA240712C00155000 | 2024-06-12 1:40PM EDT | 2024-07-12 | 2.56 | 2.10 | 2.74 | -2.99 | -53.87% | 1 | 348 | 49.92% |
| MRNA240719C00155000 | 2024-06-14 3:40PM EDT | 2024-07-19 | 3.42 | 3.20 | 3.50 | -1.48 | -30.20% | 788 | 1,468 | 49.98% |
| MRNA240726C00155000 | 2024-06-14 2:17PM EDT | 2024-07-26 | 3.50 | 2.88 | 4.90 | -4.20 | -54.55% | 1 | 18 | 54.07% |
| MRNA240816C00155000 | 2024-06-14 3:23PM EDT | 2024-08-16 | 6.65 | 6.60 | 6.75 | -2.35 | -26.11% | 39 | 493 | 52.46% |
| MRNA240920C00155000 | 2024-06-14 3:20PM EDT | 2024-09-20 | 9.55 | 8.85 | 9.60 | -2.90 | -23.29% | 14 | 414 | 51.28% |
| MRNA241018C00155000 | 2024-06-14 2:55PM EDT | 2024-10-18 | 11.40 | 11.45 | 11.65 | -3.75 | -24.75% | 9 | 852 | 52.47% |
| MRNA250117C00155000 | 2024-06-14 2:06PM EDT | 2025-01-17 | 17.75 | 18.05 | 18.40 | -4.35 | -19.68% | 5 | 969 | 55.56% |
| MRNA250321C00155000 | 2024-06-14 10:56AM EDT | 2025-03-21 | 22.60 | 20.15 | 23.70 | -4.11 | -15.39% | 1 | 36 | 56.47% |
| MRNA250620C00155000 | 2024-06-06 9:38AM EDT | 2025-06-20 | 36.27 | 25.65 | 27.15 | 0.00 | - | 3 | 76 | 57.03% |
| MRNA260116C00155000 | 2024-06-14 12:44PM EDT | 2026-01-16 | 34.57 | 34.55 | 36.45 | -5.05 | -12.75% | 2 | 1,188 | 58.68% |
| MRNA260618C00155000 | 2024-06-03 1:20PM EDT | 2026-06-18 | 44.39 | 37.25 | 42.35 | 0.00 | - | 2 | 14 | 57.82% |
| MRNA261218C00155000 | 2024-06-06 11:44AM EDT | 2026-12-18 | 57.87 | 44.05 | 47.45 | 0.00 | - | 3 | 104 | 58.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621P00155000 | 2024-06-14 3:26PM EDT | 2024-06-21 | 15.50 | 13.70 | 16.60 | +6.15 | +65.78% | 22 | 454 | 80.79% |
| MRNA240628P00155000 | 2024-06-12 1:21PM EDT | 2024-06-28 | 9.70 | 14.40 | 17.50 | 0.00 | - | 5 | 54 | 68.19% |
| MRNA240705P00155000 | 2024-06-10 1:12PM EDT | 2024-07-05 | 11.55 | 14.65 | 17.80 | 0.00 | - | 4 | 16 | 58.48% |
| MRNA240712P00155000 | 2024-06-11 10:29AM EDT | 2024-07-12 | 11.55 | 16.30 | 18.65 | 0.00 | - | 1 | 11 | 57.25% |
| MRNA240719P00155000 | 2024-06-14 1:51PM EDT | 2024-07-19 | 18.20 | 16.55 | 18.75 | +6.90 | +61.06% | 12 | 619 | 51.88% |
| MRNA240726P00155000 | 2024-06-13 3:52PM EDT | 2024-07-26 | 15.30 | 17.80 | 19.05 | 0.00 | - | 1 | 8 | 49.19% |
| MRNA240816P00155000 | 2024-06-14 10:49AM EDT | 2024-08-16 | 19.50 | 19.60 | 20.55 | +2.70 | +16.07% | 80 | 81 | 47.39% |
| MRNA240920P00155000 | 2024-06-12 10:36AM EDT | 2024-09-20 | 18.90 | 21.60 | 22.80 | 0.00 | - | 14 | 224 | 46.29% |
| MRNA241018P00155000 | 2024-06-12 12:00PM EDT | 2024-10-18 | 19.75 | 23.70 | 25.00 | 0.00 | - | 17 | 529 | 47.76% |
| MRNA250117P00155000 | 2024-06-14 1:40PM EDT | 2025-01-17 | 29.39 | 28.25 | 30.05 | +4.09 | +16.17% | 1 | 338 | 48.27% |
| MRNA250321P00155000 | 2024-05-24 9:37AM EDT | 2025-03-21 | 21.75 | 29.25 | 31.55 | 0.00 | - | 1 | 2 | 45.57% |
| MRNA250620P00155000 | 2024-06-05 3:38PM EDT | 2025-06-20 | 29.40 | 31.00 | 34.95 | 0.00 | - | 15 | 25 | 45.63% |
| MRNA260116P00155000 | 2024-05-30 3:19PM EDT | 2026-01-16 | 34.65 | 39.20 | 40.20 | 0.00 | - | 5 | 258 | 43.93% |
| MRNA260618P00155000 | 2024-05-31 11:47AM EDT | 2026-06-18 | 39.74 | 38.00 | 47.00 | 0.00 | - | 1 | 2 | 47.77% |
| MRNA261218P00155000 | 2024-06-12 10:06AM EDT | 2026-12-18 | 43.00 | 44.35 | 47.80 | 0.00 | - | - | 5 | 43.66% |
