La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 646,82 +3 501,50 (+6,35 %)
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:100.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510C00100000 | 2024-05-03 3:29PM EDT | 2024-05-10 | 24.75 | 24.10 | 25.95 | +5.30 | +27.25% | 13 | 17 | 66.41% |
| MRNA240517C00100000 | 2024-05-03 12:27PM EDT | 2024-05-17 | 23.39 | 24.60 | 25.95 | -2.61 | -10.04% | 9 | 2,109 | 67.38% |
| MRNA240524C00100000 | 2024-05-03 1:03PM EDT | 2024-05-24 | 23.59 | 24.70 | 26.55 | +2.45 | +11.59% | 5 | 4 | 65.77% |
| MRNA240531C00100000 | 2024-05-02 2:33PM EDT | 2024-05-31 | 26.40 | 24.70 | 26.90 | 0.00 | - | 2 | 26 | 60.60% |
| MRNA240621C00100000 | 2024-05-03 2:06PM EDT | 2024-06-21 | 24.56 | 25.95 | 28.45 | -2.74 | -10.04% | 4 | 2,612 | 62.20% |
| MRNA240719C00100000 | 2024-05-03 1:40PM EDT | 2024-07-19 | 25.69 | 27.35 | 28.50 | -5.54 | -17.74% | 38 | 652 | 55.10% |
| MRNA240920C00100000 | 2024-05-03 3:33PM EDT | 2024-09-20 | 30.55 | 31.00 | 31.60 | -1.00 | -3.17% | 7 | 478 | 57.15% |
| MRNA241018C00100000 | 2024-05-02 1:50PM EDT | 2024-10-18 | 32.20 | 31.80 | 32.85 | 0.00 | - | 81 | 83 | 56.31% |
| MRNA250117C00100000 | 2024-05-03 9:32AM EDT | 2025-01-17 | 36.27 | 36.45 | 37.50 | -2.73 | -7.00% | 17 | 1,131 | 59.79% |
| MRNA250321C00100000 | 2024-04-25 1:44PM EDT | 2025-03-21 | 25.53 | 35.85 | 41.45 | 0.00 | - | - | 53 | 58.15% |
| MRNA250620C00100000 | 2024-05-02 3:22PM EDT | 2025-06-20 | 44.40 | 41.15 | 44.40 | 0.00 | - | 2 | 9 | 61.10% |
| MRNA260116C00100000 | 2024-05-03 11:59AM EDT | 2026-01-16 | 48.00 | 46.85 | 51.00 | -1.00 | -2.04% | 1 | 601 | 61.57% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510P00100000 | 2024-05-03 1:14PM EDT | 2024-05-10 | 0.15 | 0.02 | 0.11 | +0.04 | +36.36% | 30 | 482 | 75.00% |
| MRNA240517P00100000 | 2024-05-03 2:56PM EDT | 2024-05-17 | 0.18 | 0.13 | 0.20 | +0.03 | +20.00% | 388 | 1,282 | 61.33% |
| MRNA240524P00100000 | 2024-05-03 2:56PM EDT | 2024-05-24 | 0.32 | 0.21 | 0.46 | -0.10 | -23.81% | 8 | 39 | 57.23% |
| MRNA240531P00100000 | 2024-05-03 3:18PM EDT | 2024-05-31 | 0.39 | 0.36 | 0.84 | -0.01 | -2.50% | 21 | 37 | 56.40% |
| MRNA240621P00100000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.91 | 0.89 | 0.92 | -0.14 | -13.33% | 324 | 1,618 | 47.53% |
| MRNA240719P00100000 | 2024-05-03 1:58PM EDT | 2024-07-19 | 2.10 | 1.72 | 1.92 | +0.10 | +5.00% | 406 | 1,619 | 47.35% |
| MRNA240920P00100000 | 2024-05-03 3:02PM EDT | 2024-09-20 | 4.30 | 4.10 | 4.25 | +0.15 | +3.61% | 24 | 1,903 | 47.63% |
| MRNA241018P00100000 | 2024-05-03 3:13PM EDT | 2024-10-18 | 5.20 | 4.85 | 5.05 | -0.60 | -10.34% | 20 | 874 | 46.97% |
| MRNA250117P00100000 | 2024-05-03 3:38PM EDT | 2025-01-17 | 7.95 | 7.75 | 7.95 | +0.56 | +7.58% | 33 | 2,810 | 47.37% |
| MRNA250620P00100000 | 2024-05-03 1:08PM EDT | 2025-06-20 | 9.95 | 11.30 | 11.80 | -5.14 | -34.06% | 4 | 77 | 46.95% |
| MRNA260116P00100000 | 2024-05-03 3:26PM EDT | 2026-01-16 | 15.50 | 15.15 | 15.70 | -0.63 | -3.91% | 5 | 1,151 | 45.78% |
