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
61 851,17 +162,94 (+0,26 %)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621C00095000 | 2024-06-06 1:19PM EDT | 2024-06-21 | 61.00 | 43.85 | 46.35 | 0.00 | - | 100 | 821 | 131.25% |
| MRNA240705C00095000 | 2024-05-30 2:57PM EDT | 2024-07-05 | 57.95 | 43.70 | 47.05 | 0.00 | - | 2 | 2 | 91.70% |
| MRNA240719C00095000 | 2024-06-12 3:24PM EDT | 2024-07-19 | 52.95 | 44.65 | 46.95 | 0.00 | - | 7 | 212 | 82.47% |
| MRNA240920C00095000 | 2024-06-14 1:39PM EDT | 2024-09-20 | 46.69 | 46.95 | 48.40 | -3.96 | -7.82% | 1 | 63 | 67.47% |
| MRNA241018C00095000 | 2024-06-07 2:05PM EDT | 2024-10-18 | 58.00 | 48.30 | 49.20 | 0.00 | - | 1 | 56 | 66.50% |
| MRNA250117C00095000 | 2024-06-13 1:44PM EDT | 2025-01-17 | 57.71 | 51.70 | 53.60 | 0.00 | - | 2 | 215 | 67.01% |
| MRNA250321C00095000 | 2024-06-14 12:31PM EDT | 2025-03-21 | 54.20 | 54.20 | 55.40 | -16.76 | -23.62% | 14 | 0 | 66.10% |
| MRNA250620C00095000 | 2024-06-13 3:48PM EDT | 2025-06-20 | 62.34 | 57.15 | 59.20 | 0.00 | - | 1 | 2 | 66.68% |
| MRNA260116C00095000 | 2024-05-28 10:49AM EDT | 2026-01-16 | 74.70 | 63.00 | 64.20 | 0.00 | - | 1 | 308 | 64.76% |
| MRNA260618C00095000 | 2024-05-16 9:30AM EDT | 2026-06-18 | 58.08 | 64.45 | 71.00 | 0.00 | - | 1 | 24 | 65.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621P00095000 | 2024-06-14 12:20PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.05 | -0.07 | -53.85% | 9 | 1,132 | 118.75% |
| MRNA240628P00095000 | 2024-06-14 12:28PM EDT | 2024-06-28 | 0.12 | 0.06 | 0.43 | +0.01 | +9.09% | 59 | 338 | 107.23% |
| MRNA240719P00095000 | 2024-06-14 3:54PM EDT | 2024-07-19 | 0.21 | 0.04 | 0.48 | +0.09 | +75.00% | 194 | 967 | 66.89% |
| MRNA240816P00095000 | 2024-06-14 3:03PM EDT | 2024-08-16 | 0.64 | 0.35 | 0.70 | +0.19 | +42.22% | 7 | 13 | 56.40% |
| MRNA240920P00095000 | 2024-06-14 10:38AM EDT | 2024-09-20 | 1.01 | 1.09 | 1.31 | +0.06 | +6.32% | 10 | 1,733 | 54.18% |
| MRNA241018P00095000 | 2024-06-12 11:57AM EDT | 2024-10-18 | 1.35 | 1.62 | 1.93 | 0.00 | - | 3 | 677 | 52.87% |
| MRNA250117P00095000 | 2024-06-14 12:16PM EDT | 2025-01-17 | 4.20 | 4.05 | 4.25 | +0.63 | +17.65% | 13 | 3,279 | 52.61% |
| MRNA250321P00095000 | 2024-06-14 12:01PM EDT | 2025-03-21 | 5.65 | 3.75 | 7.05 | +1.15 | +25.56% | 14 | 173 | 51.11% |
| MRNA250620P00095000 | 2024-06-14 1:18PM EDT | 2025-06-20 | 7.70 | 7.05 | 7.80 | +1.00 | +14.93% | 2 | 352 | 50.64% |
| MRNA260116P00095000 | 2024-06-12 10:22AM EDT | 2026-01-16 | 10.32 | 11.05 | 11.75 | 0.00 | - | 1 | 626 | 50.26% |
| MRNA260618P00095000 | 2024-05-21 11:06AM EDT | 2026-06-18 | 13.16 | 10.25 | 17.75 | 0.00 | - | 10 | 13 | 56.10% |
| MRNA261218P00095000 | 2024-06-13 11:09AM EDT | 2026-12-18 | 14.40 | 13.60 | 17.95 | 0.00 | - | 1 | 5 | 50.53% |
