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
38 667,07 +441,41 (+1,15 %) EUR/USD
1,0774 +0,0046 (+0,43 %) Gold future
2 302,20 -7,40 (-0,32 %) Bitcoin EUR
57 378,93 +2 464,68 (+4,49 %)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:05PM EDT. Marché ouvert.
Prix d’exercice:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510C00080000 | 2024-04-29 11:20AM EDT | 2024-05-10 | 31.90 | 42.75 | 44.70 | 0.00 | - | 4 | 5 | 184.96% |
| MRNA240517C00080000 | 2024-04-25 9:47AM EDT | 2024-05-17 | 25.50 | 43.05 | 44.60 | 0.00 | - | 1 | 6 | 139.26% |
| MRNA240621C00080000 | 2024-05-02 12:15PM EDT | 2024-06-21 | 44.50 | 43.55 | 45.05 | +2.40 | +5.70% | 1 | 532 | 85.50% |
| MRNA240719C00080000 | 2024-05-02 10:46AM EDT | 2024-07-19 | 41.00 | 43.75 | 45.25 | 0.00 | - | 4 | 176 | 71.14% |
| MRNA240920C00080000 | 2024-05-02 2:21PM EDT | 2024-09-20 | 48.00 | 46.10 | 47.20 | 0.00 | - | 2 | 27 | 69.86% |
| MRNA241018C00080000 | 2024-05-02 1:02PM EDT | 2024-10-18 | 45.60 | 46.20 | 48.00 | 0.00 | - | 10 | 48 | 66.55% |
| MRNA250117C00080000 | 2024-05-02 10:52AM EDT | 2025-01-17 | 46.35 | 48.65 | 50.25 | 0.00 | - | 3 | 302 | 64.23% |
| MRNA250620C00080000 | 2024-05-02 12:11PM EDT | 2025-06-20 | 49.90 | 53.55 | 55.30 | 0.00 | - | 3 | 5 | 66.66% |
| MRNA260116C00080000 | 2024-05-02 10:26AM EDT | 2026-01-16 | 55.53 | 56.55 | 60.00 | 0.00 | - | 1 | 276 | 63.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240503P00080000 | 2024-05-01 3:41PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.01 | 0.00 | - | 458 | 494 | 275.00% |
| MRNA240510P00080000 | 2024-05-01 2:41PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.18 | 0.00 | - | 1 | 177 | 131.25% |
| MRNA240517P00080000 | 2024-05-03 11:39AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 7 | 714 | 82.03% |
| MRNA240524P00080000 | 2024-05-02 3:26PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.33 | 0.00 | - | 1 | 115 | 86.52% |
| MRNA240531P00080000 | 2024-05-02 1:25PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.46 | 0.00 | - | 3 | 21 | 79.39% |
| MRNA240607P00080000 | 2024-04-30 2:44PM EDT | 2024-06-07 | 0.36 | 0.00 | 0.71 | 0.00 | - | 1 | 6 | 76.90% |
| MRNA240621P00080000 | 2024-05-03 10:22AM EDT | 2024-06-21 | 0.25 | 0.13 | 0.38 | +0.10 | +142.86% | 52 | 2,199 | 61.52% |
| MRNA240719P00080000 | 2024-05-03 11:35AM EDT | 2024-07-19 | 0.39 | 0.33 | 0.51 | -0.01 | -2.50% | 1 | 433 | 53.91% |
| MRNA240920P00080000 | 2024-05-02 3:52PM EDT | 2024-09-20 | 1.30 | 1.29 | 1.40 | +0.06 | +4.84% | 8 | 338 | 51.95% |
| MRNA241018P00080000 | 2024-05-02 3:50PM EDT | 2024-10-18 | 1.62 | 1.65 | 1.70 | 0.00 | - | 14 | 461 | 50.33% |
| MRNA250117P00080000 | 2024-05-03 11:10AM EDT | 2025-01-17 | 3.25 | 3.25 | 3.45 | +0.10 | +3.17% | 7 | 2,704 | 50.22% |
| MRNA250321P00080000 | 2024-05-02 3:10PM EDT | 2025-03-21 | 4.00 | 4.35 | 4.55 | 0.00 | - | 3 | 44 | 50.31% |
| MRNA250620P00080000 | 2024-05-02 10:32AM EDT | 2025-06-20 | 6.00 | 5.75 | 6.20 | 0.00 | - | 4 | 1,080 | 50.26% |
| MRNA260116P00080000 | 2024-05-03 10:45AM EDT | 2026-01-16 | 8.70 | 8.70 | 8.95 | +0.08 | +0.93% | 1 | 597 | 48.24% |
