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
38 696,97 +471,31 (+1,23 %) EUR/USD
1,0770 +0,0043 (+0,40 %) Gold future
2 309,00 -0,60 (-0,03 %) Bitcoin EUR
57 460,75 +2 625,46 (+4,79 %)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:51PM EDT. Marché ouvert.
Prix d’exercice:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240503C00075000 | 2024-05-03 12:18PM EDT | 2024-05-03 | 48.54 | 45.10 | 51.35 | +16.02 | +49.26% | 1 | 1 | 624.22% |
| MRNA240517C00075000 | 2024-04-24 9:51AM EDT | 2024-05-17 | 34.50 | 47.30 | 48.60 | 0.00 | - | 1 | 3 | 149.12% |
| MRNA240621C00075000 | 2024-05-02 10:15AM EDT | 2024-06-21 | 45.10 | 47.85 | 49.10 | 0.00 | - | 2 | 310 | 93.41% |
| MRNA240719C00075000 | 2024-04-19 2:49PM EDT | 2024-07-19 | 28.11 | 48.45 | 49.55 | 0.00 | - | 2 | 58 | 82.28% |
| MRNA240920C00075000 | 2024-04-25 12:17PM EDT | 2024-09-20 | 34.06 | 49.60 | 51.00 | 0.00 | - | 1 | 8 | 72.41% |
| MRNA241018C00075000 | 2024-04-11 1:03PM EDT | 2024-10-18 | 34.65 | 50.60 | 51.55 | 0.00 | - | 10 | 63 | 71.44% |
| MRNA250117C00075000 | 2024-05-02 3:55PM EDT | 2025-01-17 | 55.75 | 52.75 | 54.10 | 0.00 | - | 8 | 63 | 69.09% |
| MRNA250620C00075000 | 2024-05-03 11:05AM EDT | 2025-06-20 | 58.87 | 56.95 | 58.65 | +14.18 | +31.73% | 5 | 5 | 69.72% |
| MRNA260116C00075000 | 2024-05-02 1:11PM EDT | 2026-01-16 | 63.00 | 57.10 | 66.80 | +1.50 | +2.44% | 3 | 89 | 67.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240503P00075000 | 2024-04-24 10:49AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 15 | 27 | 306.25% |
| MRNA240510P00075000 | 2024-05-02 10:15AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.21 | 0.00 | - | 19 | 26 | 150.39% |
| MRNA240517P00075000 | 2024-05-03 10:07AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 221 | 78.13% |
| MRNA240524P00075000 | 2024-04-26 1:43PM EDT | 2024-05-24 | 0.18 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 86.72% |
| MRNA240531P00075000 | 2024-04-30 12:43PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.45 | 0.00 | - | 2 | 5 | 88.57% |
| MRNA240621P00075000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 0.10 | 0.08 | 0.18 | 0.00 | - | 20 | 1,536 | 62.01% |
| MRNA240719P00075000 | 2024-05-03 12:30PM EDT | 2024-07-19 | 0.27 | 0.19 | 0.37 | +0.05 | +22.73% | 2 | 2,638 | 56.01% |
| MRNA240920P00075000 | 2024-05-03 12:18PM EDT | 2024-09-20 | 0.84 | 0.82 | 1.07 | +0.01 | +1.20% | 5 | 543 | 52.95% |
| MRNA241018P00075000 | 2024-05-02 1:20PM EDT | 2024-10-18 | 1.20 | 1.17 | 1.23 | 0.00 | - | 8 | 105 | 51.20% |
| MRNA250117P00075000 | 2024-05-03 12:30PM EDT | 2025-01-17 | 2.55 | 2.48 | 2.58 | +0.16 | +6.69% | 6 | 2,524 | 50.62% |
| MRNA250321P00075000 | 2024-05-02 9:54AM EDT | 2025-03-21 | 4.10 | 3.40 | 3.55 | 0.00 | - | 58 | 118 | 50.29% |
| MRNA250620P00075000 | 2024-05-02 11:17AM EDT | 2025-06-20 | 4.90 | 4.65 | 4.90 | 0.00 | - | 1 | 99 | 50.22% |
| MRNA260116P00075000 | 2024-05-03 9:56AM EDT | 2026-01-16 | 7.35 | 7.25 | 7.55 | -2.20 | -23.04% | 3 | 981 | 48.77% |
