La bourse est fermée
Dow Jones
39 139,89 +27,73 (+0,07 %) Nasdaq
17 739,54 +21,89 (+0,12 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0681 -0,0034 (-0,32 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
56 922,37 -1 282,13 (-2,20 %)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:09PM EDT. Marché ouvert.
Prix d’exercice:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240628C00175000 | 2024-06-26 10:19AM EDT | 2024-06-28 | 0.01 | 0.01 | 0.21 | -0.03 | -75.00% | 4 | 225 | 169.53% |
| MRNA240705C00175000 | 2024-06-26 1:48PM EDT | 2024-07-05 | 0.07 | 0.01 | 0.07 | -0.26 | -78.79% | 10 | 61 | 81.64% |
| MRNA240712C00175000 | 2024-06-17 1:43PM EDT | 2024-07-12 | 0.51 | 0.01 | 1.35 | 0.00 | - | 1 | 21 | 96.68% |
| MRNA240719C00175000 | 2024-06-26 1:45PM EDT | 2024-07-19 | 0.28 | 0.10 | 0.28 | -0.13 | -31.71% | 5 | 1,734 | 64.84% |
| MRNA240726C00175000 | 2024-06-21 2:23PM EDT | 2024-07-26 | 1.58 | 0.01 | 3.25 | 0.00 | - | 3 | 15 | 87.74% |
| MRNA240816C00175000 | 2024-06-26 2:40PM EDT | 2024-08-16 | 0.87 | 0.78 | 1.01 | -0.99 | -53.23% | 17 | 475 | 58.64% |
| MRNA240920C00175000 | 2024-06-26 10:19AM EDT | 2024-09-20 | 1.73 | 1.36 | 1.77 | -1.87 | -51.94% | 2 | 257 | 51.82% |
| MRNA241018C00175000 | 2024-06-26 1:55PM EDT | 2024-10-18 | 2.22 | 2.32 | 2.64 | -2.73 | -55.15% | 25 | 164 | 51.18% |
| MRNA250117C00175000 | 2024-06-26 1:53PM EDT | 2025-01-17 | 6.05 | 6.65 | 6.90 | -4.20 | -40.98% | 2 | 1,091 | 54.22% |
| MRNA250321C00175000 | 2024-06-18 11:02AM EDT | 2025-03-21 | 12.55 | 9.30 | 9.80 | 0.00 | - | 3 | 101 | 55.01% |
| MRNA250620C00175000 | 2024-06-26 12:57PM EDT | 2025-06-20 | 14.15 | 11.20 | 14.55 | -3.00 | -17.49% | 2 | 298 | 54.87% |
| MRNA260116C00175000 | 2024-05-23 10:22AM EDT | 2026-01-16 | 42.98 | 20.10 | 28.85 | 0.00 | - | 5 | 8 | 62.63% |
| MRNA260618C00175000 | 2024-05-28 10:56AM EDT | 2026-06-18 | 41.40 | 24.20 | 26.55 | 0.00 | - | 9 | 9 | 56.89% |
| MRNA261218C00175000 | 2024-06-20 10:32AM EDT | 2026-12-18 | 35.95 | 28.70 | 32.00 | 0.00 | - | 1 | 16 | 57.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240705P00175000 | 2024-06-04 9:33AM EDT | 2024-07-05 | 33.85 | 45.90 | 53.95 | 0.00 | - | 5 | 0 | 197.58% |
| MRNA240712P00175000 | 2024-06-14 1:06PM EDT | 2024-07-12 | 36.39 | 45.90 | 54.00 | 0.00 | - | - | 1 | 152.22% |
| MRNA240719P00175000 | 2024-06-05 3:59PM EDT | 2024-07-19 | 23.85 | 46.30 | 53.35 | 0.00 | - | 6 | 64 | 120.46% |
| MRNA240816P00175000 | 2024-06-20 10:30AM EDT | 2024-08-16 | 41.00 | 46.10 | 53.45 | 0.00 | - | 2 | 31 | 82.68% |
| MRNA240920P00175000 | 2024-06-12 10:05AM EDT | 2024-09-20 | 35.85 | 48.80 | 51.95 | 0.00 | - | 1 | 15 | 53.31% |
| MRNA241018P00175000 | 2024-06-07 11:29AM EDT | 2024-10-18 | 30.65 | 50.60 | 51.60 | 0.00 | - | 1 | 90 | 43.77% |
| MRNA250117P00175000 | 2024-06-13 11:30AM EDT | 2025-01-17 | 38.70 | 52.65 | 53.80 | 0.00 | - | 3 | 28 | 42.98% |
| MRNA250321P00175000 | 2024-06-06 2:12PM EDT | 2025-03-21 | 37.00 | 54.00 | 56.25 | 0.00 | - | - | 26 | 45.36% |
| MRNA250620P00175000 | 2024-05-30 3:17PM EDT | 2025-06-20 | 41.05 | 56.25 | 58.25 | 0.00 | - | 22 | 22 | 44.10% |
| MRNA260116P00175000 | 2024-06-12 1:25PM EDT | 2026-01-16 | 48.05 | 59.25 | 62.20 | 0.00 | - | 4 | 10 | 42.13% |
| MRNA261218P00175000 | 2024-06-07 1:38PM EDT | 2026-12-18 | 53.05 | 62.80 | 66.90 | 0.00 | - | 1 | 1 | 39.71% |
