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
58 443,56 +3 604,60 (+6,57 %)
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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510C00115000 | 2024-05-03 3:29PM EDT | 2024-05-10 | 10.20 | 9.85 | 11.00 | -1.53 | -13.04% | 58 | 266 | 64.26% |
| MRNA240517C00115000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 11.54 | 11.20 | 11.80 | -0.41 | -3.43% | 215 | 1,354 | 53.20% |
| MRNA240524C00115000 | 2024-05-02 1:49PM EDT | 2024-05-24 | 11.80 | 11.20 | 13.05 | 0.00 | - | 4 | 40 | 50.61% |
| MRNA240531C00115000 | 2024-05-03 12:29PM EDT | 2024-05-31 | 11.20 | 12.40 | 13.05 | -3.80 | -25.33% | 6 | 36 | 52.36% |
| MRNA240621C00115000 | 2024-05-03 3:06PM EDT | 2024-06-21 | 14.30 | 14.25 | 14.70 | -0.75 | -4.98% | 70 | 2,150 | 50.33% |
| MRNA240719C00115000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 16.40 | 16.25 | 16.75 | -1.64 | -9.09% | 98 | 2,931 | 50.33% |
| MRNA240920C00115000 | 2024-05-03 2:44PM EDT | 2024-09-20 | 20.56 | 21.00 | 21.80 | -2.23 | -9.78% | 8 | 475 | 53.91% |
| MRNA241018C00115000 | 2024-05-03 1:34PM EDT | 2024-10-18 | 21.45 | 22.10 | 23.00 | -1.90 | -8.14% | 36 | 149 | 52.91% |
| MRNA250117C00115000 | 2024-05-03 2:25PM EDT | 2025-01-17 | 27.00 | 26.80 | 28.10 | -4.10 | -13.18% | 20 | 641 | 55.30% |
| MRNA250321C00115000 | 2024-05-03 9:38AM EDT | 2025-03-21 | 31.91 | 27.60 | 34.20 | +6.76 | +26.88% | 3 | 2 | 57.63% |
| MRNA250620C00115000 | 2024-05-02 10:28AM EDT | 2025-06-20 | 31.60 | 33.85 | 35.65 | 0.00 | - | 3 | 1,101 | 58.86% |
| MRNA260116C00115000 | 2024-05-02 11:40AM EDT | 2026-01-16 | 36.30 | 39.50 | 43.40 | 0.00 | - | 10 | 525 | 59.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240517P00115000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 1.37 | 1.34 | 1.43 | +0.05 | +3.79% | 98 | 1,499 | 51.49% |
| MRNA240531P00115000 | 2024-05-03 1:42PM EDT | 2024-05-31 | 2.91 | 2.16 | 2.36 | +0.52 | +21.76% | 153 | 52 | 46.07% |
| MRNA240621P00115000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 3.60 | 3.55 | 3.70 | -0.38 | -9.55% | 334 | 970 | 43.90% |
| MRNA240719P00115000 | 2024-05-03 3:14PM EDT | 2024-07-19 | 5.55 | 5.10 | 5.35 | -0.05 | -0.89% | 48 | 433 | 43.43% |
| MRNA240920P00115000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 8.80 | 8.80 | 8.95 | 0.00 | - | 44 | 178 | 45.24% |
| MRNA241018P00115000 | 2024-05-03 11:45AM EDT | 2024-10-18 | 10.65 | 9.75 | 10.05 | -5.80 | -35.26% | 373 | 37 | 44.87% |
| MRNA250117P00115000 | 2024-05-03 2:13PM EDT | 2025-01-17 | 14.15 | 13.30 | 14.20 | +0.91 | +6.87% | 16 | 567 | 46.91% |
| MRNA250620P00115000 | 2024-05-03 1:46PM EDT | 2025-06-20 | 18.50 | 15.25 | 18.10 | -7.05 | -27.59% | 1 | 3 | 45.15% |
| MRNA260116P00115000 | 2024-05-03 10:19AM EDT | 2026-01-16 | 22.97 | 17.05 | 22.35 | -1.03 | -4.29% | 10 | 55 | 43.90% |
| MRNA260618P00115000 | 2024-05-03 12:06PM EDT | 2026-06-18 | 25.17 | 23.95 | 26.20 | +1.17 | +4.88% | 5 | 6 | 45.18% |
