La bourse est fermée
Dow Jones
39 130,67 +18,51 (+0,05 %) Nasdaq
17 729,38 +11,73 (+0,07 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0679 -0,0037 (-0,34 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
56 884,16 -1 148,22 (-1,98 %)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:14PM EDT. Marché ouvert.
Prix d’exercice:160.00
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240628C00160000 | 2024-06-26 12:15PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.06 | -0.10 | -90.91% | 7 | 550 | 112.50% |
| MRNA240705C00160000 | 2024-06-26 2:16PM EDT | 2024-07-05 | 0.07 | 0.05 | 0.07 | -0.32 | -82.05% | 102 | 133 | 65.63% |
| MRNA240712C00160000 | 2024-06-26 9:46AM EDT | 2024-07-12 | 0.14 | 0.01 | 0.70 | -0.60 | -81.08% | 7 | 15 | 66.80% |
| MRNA240719C00160000 | 2024-06-26 2:41PM EDT | 2024-07-19 | 0.38 | 0.27 | 0.43 | -0.88 | -69.84% | 244 | 4,389 | 56.06% |
| MRNA240726C00160000 | 2024-06-26 2:40PM EDT | 2024-07-26 | 0.69 | 0.48 | 0.62 | -0.91 | -56.88% | 15 | 163 | 54.05% |
| MRNA240802C00160000 | 2024-06-26 2:44PM EDT | 2024-08-02 | 1.35 | 0.74 | 1.24 | -1.25 | -48.08% | 5 | 5 | 55.93% |
| MRNA240816C00160000 | 2024-06-26 2:52PM EDT | 2024-08-16 | 1.65 | 1.45 | 1.91 | -2.30 | -58.23% | 85 | 1,449 | 55.18% |
| MRNA240920C00160000 | 2024-06-26 2:23PM EDT | 2024-09-20 | 3.34 | 3.20 | 3.40 | -2.66 | -44.33% | 104 | 1,624 | 53.09% |
| MRNA241018C00160000 | 2024-06-26 2:23PM EDT | 2024-10-18 | 4.60 | 4.30 | 4.50 | -3.10 | -40.26% | 29 | 764 | 51.47% |
| MRNA250117C00160000 | 2024-06-26 2:09PM EDT | 2025-01-17 | 9.30 | 9.55 | 9.85 | -5.23 | -35.99% | 41 | 1,746 | 54.87% |
| MRNA250321C00160000 | 2024-06-26 2:49PM EDT | 2025-03-21 | 13.09 | 12.60 | 13.35 | -3.93 | -23.09% | 2 | 110 | 56.11% |
| MRNA250620C00160000 | 2024-06-26 10:28AM EDT | 2025-06-20 | 19.20 | 15.30 | 17.75 | -3.16 | -14.13% | 1 | 213 | 55.86% |
| MRNA260116C00160000 | 2024-06-25 3:08PM EDT | 2026-01-16 | 31.30 | 23.95 | 25.00 | 0.00 | - | 1 | 411 | 57.21% |
| MRNA260618C00160000 | 2024-06-05 2:54PM EDT | 2026-06-18 | 46.25 | 28.30 | 29.90 | 0.00 | - | 5 | 15 | 57.40% |
| MRNA261218C00160000 | 2024-06-18 1:39PM EDT | 2026-12-18 | 39.78 | 32.85 | 37.60 | 0.00 | - | 2 | 17 | 59.17% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240628P00160000 | 2024-06-21 2:15PM EDT | 2024-06-28 | 25.60 | 31.35 | 38.10 | 0.00 | - | 5 | 13 | 275.78% |
| MRNA240705P00160000 | 2024-06-21 1:51PM EDT | 2024-07-05 | 26.44 | 31.35 | 39.00 | 0.00 | - | 1 | 2 | 65.04% |
| MRNA240712P00160000 | 2024-06-20 9:30AM EDT | 2024-07-12 | 27.70 | 32.35 | 37.95 | 0.00 | - | 1 | 11 | 113.82% |
| MRNA240719P00160000 | 2024-06-26 1:17PM EDT | 2024-07-19 | 34.00 | 34.05 | 38.00 | +10.25 | +43.16% | 8 | 875 | 68.85% |
| MRNA240726P00160000 | 2024-06-10 11:39AM EDT | 2024-07-26 | 17.40 | 32.45 | 38.20 | 0.00 | - | 18 | 19 | 86.80% |
| MRNA240816P00160000 | 2024-06-20 1:47PM EDT | 2024-08-16 | 28.68 | 35.55 | 36.35 | 0.00 | - | 4 | 62 | 50.61% |
| MRNA240920P00160000 | 2024-06-26 9:51AM EDT | 2024-09-20 | 34.15 | 35.70 | 37.25 | +8.84 | +34.93% | 1 | 177 | 45.86% |
| MRNA241018P00160000 | 2024-06-10 2:02PM EDT | 2024-10-18 | 23.15 | 37.15 | 37.75 | 0.00 | - | 1 | 67 | 42.71% |
| MRNA250117P00160000 | 2024-06-14 1:50PM EDT | 2025-01-17 | 42.18 | 40.45 | 41.60 | +9.63 | +29.59% | 2 | 231 | 45.27% |
| MRNA250321P00160000 | 2024-06-25 1:54PM EDT | 2025-03-21 | 36.00 | 42.40 | 43.15 | +5.10 | +16.50% | 1 | 0 | 43.76% |
| MRNA250620P00160000 | 2024-06-05 2:45PM EDT | 2025-06-20 | 32.65 | 44.30 | 46.60 | 0.00 | - | 2 | 304 | 45.37% |
| MRNA260116P00160000 | 2024-06-17 9:33AM EDT | 2026-01-16 | 44.00 | 48.15 | 50.00 | 0.00 | - | 3 | 9 | 41.74% |
| MRNA261218P00160000 | 2024-06-18 11:41AM EDT | 2026-12-18 | 50.90 | 52.90 | 56.25 | 0.00 | - | 1 | 1 | 41.16% |
