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
61 763,66 +82,95 (+0,13 %)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621C00160000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.13 | -0.25 | -71.43% | 315 | 1,111 | 54.69% |
| MRNA240628C00160000 | 2024-06-14 3:57PM EDT | 2024-06-28 | 0.71 | 0.67 | 0.80 | -0.59 | -45.38% | 73 | 363 | 55.08% |
| MRNA240705C00160000 | 2024-06-14 3:12PM EDT | 2024-07-05 | 1.12 | 1.04 | 1.16 | -0.56 | -33.33% | 6 | 98 | 50.66% |
| MRNA240712C00160000 | 2024-06-14 3:50PM EDT | 2024-07-12 | 1.78 | 1.16 | 2.36 | -0.97 | -35.27% | 35 | 32 | 50.02% |
| MRNA240719C00160000 | 2024-06-14 3:46PM EDT | 2024-07-19 | 2.30 | 2.22 | 2.38 | -1.20 | -34.29% | 301 | 4,222 | 49.82% |
| MRNA240726C00160000 | 2024-06-10 11:23AM EDT | 2024-07-26 | 3.04 | 2.65 | 3.85 | -2.41 | -44.22% | 6 | 2 | 51.48% |
| MRNA240816C00160000 | 2024-06-14 1:05PM EDT | 2024-08-16 | 5.05 | 5.30 | 5.45 | -2.05 | -28.87% | 640 | 1,241 | 52.84% |
| MRNA240920C00160000 | 2024-06-14 3:37PM EDT | 2024-09-20 | 8.10 | 7.55 | 8.10 | -2.40 | -22.86% | 48 | 1,344 | 51.59% |
| MRNA241018C00160000 | 2024-06-14 3:41PM EDT | 2024-10-18 | 10.13 | 9.90 | 10.20 | -1.57 | -13.42% | 4 | 740 | 52.62% |
| MRNA250117C00160000 | 2024-06-14 2:13PM EDT | 2025-01-17 | 16.12 | 16.25 | 17.00 | -2.88 | -15.16% | 6 | 1,770 | 55.60% |
| MRNA250321C00160000 | 2024-06-14 12:31PM EDT | 2025-03-21 | 20.20 | 19.90 | 20.45 | -10.43 | -34.05% | 1 | 110 | 56.20% |
| MRNA250620C00160000 | 2024-06-14 12:29PM EDT | 2025-06-20 | 20.40 | 23.85 | 25.10 | -9.37 | -31.47% | 2 | 194 | 56.45% |
| MRNA260116C00160000 | 2024-06-14 12:29PM EDT | 2026-01-16 | 32.30 | 32.95 | 33.95 | -7.77 | -19.39% | 1 | 415 | 57.93% |
| MRNA260618C00160000 | 2024-06-05 2:54PM EDT | 2026-06-18 | 46.25 | 35.40 | 41.35 | 0.00 | - | 5 | 15 | 57.90% |
| MRNA261218C00160000 | 2024-06-14 3:53PM EDT | 2026-12-18 | 43.95 | 42.45 | 44.05 | -5.05 | -10.31% | 10 | 8 | 57.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621P00160000 | 2024-06-14 1:18PM EDT | 2024-06-21 | 20.81 | 18.80 | 21.35 | +8.16 | +64.51% | 8 | 980 | 53.91% |
| MRNA240628P00160000 | 2024-06-14 11:56AM EDT | 2024-06-28 | 19.50 | 20.10 | 21.10 | +7.28 | +59.57% | 1 | 14 | 52.91% |
| MRNA240705P00160000 | 2024-06-14 10:12AM EDT | 2024-07-05 | 19.63 | 20.45 | 22.50 | -2.47 | -11.18% | 1 | 2 | 55.10% |
| MRNA240712P00160000 | 2024-06-14 3:47PM EDT | 2024-07-12 | 21.40 | 19.70 | 21.45 | +5.30 | +32.92% | 1 | 11 | 47.17% |
| MRNA240719P00160000 | 2024-06-14 1:12PM EDT | 2024-07-19 | 22.40 | 20.50 | 22.90 | +5.10 | +29.48% | 8 | 878 | 54.14% |
| MRNA240726P00160000 | 2024-06-10 11:39AM EDT | 2024-07-26 | 17.40 | 20.45 | 23.70 | 0.00 | - | 18 | 19 | 54.68% |
| MRNA240816P00160000 | 2024-06-14 1:07PM EDT | 2024-08-16 | 24.76 | 23.05 | 24.90 | +6.36 | +34.57% | 37 | 87 | 50.65% |
| MRNA240920P00160000 | 2024-06-14 11:48AM EDT | 2024-09-20 | 25.31 | 25.20 | 26.80 | +1.28 | +5.33% | 6 | 176 | 47.88% |
| MRNA241018P00160000 | 2024-06-10 2:02PM EDT | 2024-10-18 | 23.15 | 27.25 | 28.50 | 0.00 | - | 1 | 67 | 47.76% |
| MRNA250117P00160000 | 2024-06-14 1:50PM EDT | 2025-01-17 | 32.55 | 31.85 | 32.80 | +4.05 | +14.21% | 3 | 231 | 46.70% |
| MRNA250321P00160000 | 2024-06-13 10:26AM EDT | 2025-03-21 | 30.90 | 34.15 | 34.75 | 0.00 | - | 1 | 1 | 45.14% |
| MRNA250620P00160000 | 2024-06-05 2:45PM EDT | 2025-06-20 | 32.65 | 35.80 | 39.50 | 0.00 | - | 2 | 304 | 47.68% |
| MRNA260116P00160000 | 2024-05-23 11:37AM EDT | 2026-01-16 | 34.50 | 40.75 | 43.35 | 0.00 | - | 1 | 6 | 43.56% |
| MRNA261218P00160000 | 2024-05-28 9:47AM EDT | 2026-12-18 | 42.25 | 46.85 | 51.25 | 0.00 | - | 2 | 1 | 43.65% |
