La bourse est fermée
Dow Jones
39 137,06 +24,90 (+0,06 %) Nasdaq
17 746,01 +28,36 (+0,16 %) 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
56 900,35 -1 080,40 (-1,86 %)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:22PM EDT. Marché ouvert.
Prix d’exercice:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240628C00165000 | 2024-06-26 1:44PM EDT | 2024-06-28 | 0.04 | 0.01 | 0.07 | -0.03 | -42.86% | 20 | 1,757 | 129.69% |
| MRNA240705C00165000 | 2024-06-26 1:49PM EDT | 2024-07-05 | 0.05 | 0.01 | 0.08 | -0.15 | -75.00% | 2 | 214 | 71.88% |
| MRNA240712C00165000 | 2024-06-26 2:57PM EDT | 2024-07-12 | 0.64 | 0.01 | 0.64 | +0.12 | +23.08% | 8 | 13 | 73.83% |
| MRNA240719C00165000 | 2024-06-26 2:46PM EDT | 2024-07-19 | 0.25 | 0.18 | 0.37 | -0.57 | -69.51% | 497 | 2,015 | 60.35% |
| MRNA240726C00165000 | 2024-06-25 1:11PM EDT | 2024-07-26 | 1.09 | 0.22 | 0.51 | 0.00 | - | 1 | 314 | 55.86% |
| MRNA240802C00165000 | 2024-06-26 1:59PM EDT | 2024-08-02 | 0.49 | 0.58 | 1.92 | -1.21 | -71.18% | 1 | 151 | 66.02% |
| MRNA240816C00165000 | 2024-06-26 2:59PM EDT | 2024-08-16 | 1.33 | 1.05 | 1.38 | -1.82 | -57.78% | 20 | 423 | 56.03% |
| MRNA240920C00165000 | 2024-06-26 1:59PM EDT | 2024-09-20 | 2.35 | 2.46 | 2.66 | -2.60 | -52.53% | 28 | 353 | 53.52% |
| MRNA241018C00165000 | 2024-06-26 2:59PM EDT | 2024-10-18 | 3.70 | 3.50 | 3.80 | -3.10 | -45.59% | 83 | 653 | 52.41% |
| MRNA250117C00165000 | 2024-06-26 10:40AM EDT | 2025-01-17 | 10.00 | 8.35 | 8.80 | -3.05 | -23.37% | 2 | 674 | 55.46% |
| MRNA250321C00165000 | 2024-06-20 11:27AM EDT | 2025-03-21 | 15.68 | 11.35 | 11.80 | 0.00 | - | 4 | 50 | 56.24% |
| MRNA250620C00165000 | 2024-06-26 3:00PM EDT | 2025-06-20 | 14.78 | 14.95 | 16.65 | -6.22 | -29.62% | 2 | 71 | 57.57% |
| MRNA260116C00165000 | 2024-06-25 1:09PM EDT | 2026-01-16 | 29.15 | 21.55 | 23.80 | 0.00 | - | 2 | 456 | 56.99% |
| MRNA260618C00165000 | 2024-05-28 1:11PM EDT | 2026-06-18 | 44.27 | 26.65 | 28.85 | 0.00 | - | 3 | 9 | 57.90% |
| MRNA261218C00165000 | 2024-06-26 1:38PM EDT | 2026-12-18 | 32.30 | 31.60 | 33.75 | -6.75 | -17.29% | 10 | 62 | 58.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240628P00165000 | 2024-06-07 2:38PM EDT | 2024-06-28 | 17.20 | 36.30 | 44.00 | 0.00 | - | 1 | 3 | 298.63% |
| MRNA240705P00165000 | 2024-06-06 1:57PM EDT | 2024-07-05 | 13.60 | 36.10 | 44.20 | 0.00 | - | 1 | 7 | 167.29% |
| MRNA240719P00165000 | 2024-06-24 12:55PM EDT | 2024-07-19 | 42.35 | 36.60 | 43.05 | +13.00 | +44.29% | 2 | 349 | 93.26% |
| MRNA240816P00165000 | 2024-06-24 12:57PM EDT | 2024-08-16 | 30.63 | 39.50 | 42.15 | 0.00 | - | 1 | 120 | 53.54% |
| MRNA240920P00165000 | 2024-06-26 12:12PM EDT | 2024-09-20 | 37.50 | 41.00 | 42.20 | +13.55 | +56.58% | 2 | 135 | 41.90% |
| MRNA241018P00165000 | 2024-06-07 1:40PM EDT | 2024-10-18 | 24.50 | 39.55 | 42.45 | 0.00 | - | 5 | 243 | 38.45% |
| MRNA250117P00165000 | 2024-06-10 9:36AM EDT | 2025-01-17 | 29.15 | 42.75 | 45.30 | 0.00 | - | 5 | 608 | 41.08% |
| MRNA250321P00165000 | 2024-06-14 12:51PM EDT | 2025-03-21 | 38.65 | 46.40 | 47.10 | 0.00 | - | 2 | 35 | 41.38% |
| MRNA250620P00165000 | 2024-05-30 3:17PM EDT | 2025-06-20 | 34.75 | 47.85 | 49.20 | 0.00 | - | 29 | 29 | 40.80% |
| MRNA260116P00165000 | 2024-06-26 1:34PM EDT | 2026-01-16 | 53.16 | 52.20 | 54.30 | +4.26 | +8.71% | 1 | 463 | 41.38% |
| MRNA260618P00165000 | 2024-06-10 10:23AM EDT | 2026-06-18 | 46.60 | 53.70 | 56.60 | 0.00 | - | - | 3 | 40.17% |
| MRNA261218P00165000 | 2024-05-24 9:40AM EDT | 2026-12-18 | 42.99 | 50.20 | 57.95 | 0.00 | - | 1 | 1 | 37.66% |
