La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 372,60 +374,67 (+0,60 %)
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:90.00
Options d’achatpour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240607C00090000 | 2024-05-10 12:02PM EDT | 2024-06-07 | 29.26 | 48.10 | 57.00 | 0.00 | - | 2 | 2 | 50.00% |
| MRNA240621C00090000 | 2024-05-30 11:32AM EDT | 2024-06-21 | 57.00 | 48.20 | 57.00 | 0.00 | - | 5 | 382 | 78.13% |
| MRNA240719C00090000 | 2024-05-22 2:23PM EDT | 2024-07-19 | 70.48 | 49.00 | 57.70 | 0.00 | - | 7 | 400 | 79.49% |
| MRNA240920C00090000 | 2024-05-29 11:04AM EDT | 2024-09-20 | 56.50 | 53.50 | 56.40 | 0.00 | - | 35 | 146 | 69.12% |
| MRNA241018C00090000 | 2024-05-23 11:14AM EDT | 2024-10-18 | 75.52 | 55.05 | 56.60 | 0.00 | - | 1 | 127 | 67.97% |
| MRNA250117C00090000 | 2024-05-30 3:16PM EDT | 2025-01-17 | 68.34 | 58.10 | 59.65 | 0.00 | - | 5 | 549 | 66.88% |
| MRNA250620C00090000 | 2024-05-31 12:21PM EDT | 2025-06-20 | 65.00 | 59.00 | 69.00 | +30.63 | +89.12% | 2 | 1 | 67.22% |
| MRNA260116C00090000 | 2024-05-31 12:44PM EDT | 2026-01-16 | 68.85 | 68.30 | 71.60 | -8.81 | -11.34% | 1 | 347 | 67.36% |
| MRNA260618C00090000 | 2024-05-16 9:30AM EDT | 2026-06-18 | 61.70 | 71.60 | 73.60 | 0.00 | - | - | 1 | 65.24% |
Options de ventepour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240607P00090000 | 2024-05-31 3:18PM EDT | 2024-06-07 | 0.10 | 0.05 | 0.20 | +0.02 | +25.00% | 1 | 29 | 152.73% |
| MRNA240614P00090000 | 2024-05-29 9:50AM EDT | 2024-06-14 | 0.14 | 0.01 | 0.68 | 0.00 | - | 2 | 4 | 126.47% |
| MRNA240621P00090000 | 2024-05-31 2:09PM EDT | 2024-06-21 | 0.13 | 0.10 | 0.31 | -0.03 | -18.75% | 8 | 1,498 | 94.82% |
| MRNA240628P00090000 | 2024-05-13 3:12PM EDT | 2024-06-28 | 0.26 | 0.00 | 0.91 | 0.00 | - | 4 | 0 | 93.99% |
| MRNA240719P00090000 | 2024-05-31 2:36PM EDT | 2024-07-19 | 0.30 | 0.11 | 0.43 | +0.10 | +50.00% | 67 | 1,653 | 64.84% |
| MRNA240920P00090000 | 2024-05-31 3:05PM EDT | 2024-09-20 | 1.08 | 0.57 | 1.08 | +0.16 | +17.39% | 1 | 336 | 52.93% |
| MRNA241018P00090000 | 2024-05-31 2:10PM EDT | 2024-10-18 | 1.47 | 1.31 | 1.59 | +0.34 | +30.09% | 4 | 237 | 53.98% |
| MRNA250117P00090000 | 2024-05-29 1:53PM EDT | 2025-01-17 | 3.10 | 2.85 | 3.50 | 0.00 | - | 261 | 2,096 | 52.41% |
| MRNA250321P00090000 | 2024-05-31 11:04AM EDT | 2025-03-21 | 3.50 | 2.95 | 4.95 | -0.47 | -11.84% | 15 | 133 | 54.03% |
| MRNA250620P00090000 | 2024-05-29 11:38AM EDT | 2025-06-20 | 5.65 | 5.75 | 6.40 | 0.00 | - | 1 | 550 | 51.01% |
| MRNA260116P00090000 | 2024-05-23 3:47PM EDT | 2026-01-16 | 7.63 | 9.10 | 10.00 | 0.00 | - | 194 | 932 | 50.73% |
| MRNA260618P00090000 | 2024-05-28 1:18PM EDT | 2026-06-18 | 10.26 | 10.75 | 11.70 | 0.00 | - | 5 | 20 | 48.76% |
| MRNA261218P00090000 | 2024-05-23 2:35PM EDT | 2026-12-18 | 11.03 | 10.40 | 14.00 | 0.00 | - | - | 4 | 47.87% |
