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
58 496,42 +3 411,71 (+6,19 %)
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:110.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240503C00110000 | 2024-05-03 3:57PM EDT | 2024-05-03 | 15.02 | 13.90 | 18.10 | -1.98 | -11.65% | 189 | 836 | 226.95% |
| MRNA240510C00110000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 15.25 | 14.15 | 15.65 | -1.65 | -9.76% | 128 | 288 | 70.41% |
| MRNA240517C00110000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 15.85 | 15.75 | 16.15 | -0.77 | -4.63% | 97 | 3,798 | 57.62% |
| MRNA240524C00110000 | 2024-05-02 2:55PM EDT | 2024-05-24 | 18.50 | 16.05 | 17.20 | 0.00 | - | 5 | 557 | 57.25% |
| MRNA240531C00110000 | 2024-05-02 3:35PM EDT | 2024-05-31 | 18.30 | 15.55 | 17.20 | 0.00 | - | 169 | 178 | 56.18% |
| MRNA240621C00110000 | 2024-05-03 3:31PM EDT | 2024-06-21 | 17.60 | 17.50 | 18.45 | -1.05 | -5.63% | 31 | 2,403 | 52.25% |
| MRNA240719C00110000 | 2024-05-03 2:44PM EDT | 2024-07-19 | 20.10 | 19.80 | 20.25 | -0.50 | -2.43% | 40 | 461 | 50.60% |
| MRNA240920C00110000 | 2024-05-03 2:50PM EDT | 2024-09-20 | 23.43 | 24.05 | 24.55 | -1.72 | -6.84% | 15 | 377 | 54.11% |
| MRNA241018C00110000 | 2024-05-02 3:31PM EDT | 2024-10-18 | 27.66 | 25.10 | 26.45 | 0.00 | - | 19 | 53 | 54.44% |
| MRNA250117C00110000 | 2024-05-03 3:23PM EDT | 2025-01-17 | 30.21 | 30.30 | 31.05 | -0.59 | -1.92% | 14 | 847 | 57.18% |
| MRNA250321C00110000 | 2024-05-03 12:09PM EDT | 2025-03-21 | 31.72 | 31.40 | 34.30 | +9.07 | +40.04% | 1 | 4 | 56.57% |
| MRNA250620C00110000 | 2024-05-02 2:17PM EDT | 2025-06-20 | 36.50 | 35.85 | 37.45 | 0.00 | - | 19 | 40 | 58.12% |
| MRNA260116C00110000 | 2024-05-02 3:10PM EDT | 2026-01-16 | 45.98 | 40.45 | 47.10 | 0.00 | - | 33 | 209 | 59.94% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240503P00110000 | 2024-05-03 1:26PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 118 | 1,087 | 87.50% |
| MRNA240510P00110000 | 2024-05-03 3:46PM EDT | 2024-05-10 | 0.23 | 0.19 | 0.27 | -0.17 | -42.50% | 288 | 526 | 54.59% |
| MRNA240517P00110000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 0.67 | 0.62 | 0.71 | -0.08 | -10.67% | 120 | 1,558 | 51.76% |
| MRNA240524P00110000 | 2024-05-03 1:15PM EDT | 2024-05-24 | 1.14 | 0.70 | 1.22 | +0.12 | +11.76% | 18 | 208 | 51.69% |
| MRNA240531P00110000 | 2024-05-03 3:18PM EDT | 2024-05-31 | 1.33 | 0.59 | 1.33 | +0.12 | +9.92% | 56 | 193 | 46.39% |
| MRNA240607P00110000 | 2024-05-03 2:02PM EDT | 2024-06-07 | 1.73 | 1.61 | 1.79 | -1.83 | -51.40% | 4 | 54 | 46.44% |
| MRNA240621P00110000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 2.47 | 2.28 | 2.43 | -0.11 | -4.26% | 161 | 1,397 | 44.61% |
| MRNA240719P00110000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 3.75 | 3.60 | 3.80 | -0.35 | -8.54% | 54 | 721 | 43.84% |
| MRNA240920P00110000 | 2024-05-03 3:02PM EDT | 2024-09-20 | 7.37 | 6.95 | 7.15 | +0.16 | +2.22% | 155 | 851 | 45.97% |
| MRNA241018P00110000 | 2024-05-03 11:47AM EDT | 2024-10-18 | 8.70 | 7.90 | 8.15 | -1.20 | -12.12% | 18 | 208 | 45.48% |
| MRNA250117P00110000 | 2024-05-03 1:11PM EDT | 2025-01-17 | 12.35 | 11.20 | 12.15 | +1.45 | +13.30% | 11 | 1,599 | 47.66% |
| MRNA250321P00110000 | 2024-05-02 3:34PM EDT | 2025-03-21 | 13.07 | 13.10 | 14.25 | 0.00 | - | 2 | 3 | 47.87% |
| MRNA250620P00110000 | 2024-05-02 3:06PM EDT | 2025-06-20 | 14.90 | 12.90 | 15.70 | 0.00 | - | 8 | 23 | 45.39% |
| MRNA260116P00110000 | 2024-05-03 1:53PM EDT | 2026-01-16 | 20.60 | 19.05 | 20.05 | -0.40 | -1.90% | 10 | 684 | 44.57% |
