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
38 679,56 +453,90 (+1,19 %) EUR/USD
1,0772 +0,0045 (+0,42 %) Gold future
2 308,80 -0,80 (-0,03 %) Bitcoin EUR
57 352,74 +2 390,30 (+4,35 %)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:31PM EDT. Marché ouvert.
Prix d’exercice:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240503C00085000 | 2024-04-29 1:56PM EDT | 2024-05-03 | 26.45 | 35.10 | 42.90 | 0.00 | - | 1 | 1 | 737.30% |
| MRNA240510C00085000 | 2024-04-04 3:29PM EDT | 2024-05-10 | 19.40 | 38.10 | 40.15 | 0.00 | - | 2 | 2 | 162.01% |
| MRNA240517C00085000 | 2024-04-24 12:34PM EDT | 2024-05-17 | 22.90 | 38.50 | 40.00 | 0.00 | - | 3 | 146 | 111.33% |
| MRNA240524C00085000 | 2024-04-26 12:32PM EDT | 2024-05-24 | 22.75 | 38.30 | 40.25 | 0.00 | - | 1 | 1 | 101.12% |
| MRNA240621C00085000 | 2024-05-03 1:41PM EDT | 2024-06-21 | 38.15 | 39.20 | 40.40 | -3.31 | -7.98% | 2 | 429 | 54.39% |
| MRNA240719C00085000 | 2024-05-02 3:22PM EDT | 2024-07-19 | 43.95 | 40.05 | 41.25 | 0.00 | - | 14 | 53 | 59.81% |
| MRNA240920C00085000 | 2024-05-02 3:22PM EDT | 2024-09-20 | 45.85 | 41.85 | 42.95 | 0.00 | - | 4 | 24 | 58.73% |
| MRNA241018C00085000 | 2024-04-19 2:49PM EDT | 2024-10-18 | 24.75 | 43.15 | 44.00 | 0.00 | - | 1 | 31 | 60.60% |
| MRNA250117C00085000 | 2024-05-02 1:28PM EDT | 2025-01-17 | 47.00 | 46.15 | 47.45 | 0.00 | - | 3 | 121 | 62.24% |
| MRNA260116C00085000 | 2024-05-02 10:40AM EDT | 2026-01-16 | 52.64 | 53.85 | 56.95 | 0.00 | - | 1 | 58 | 60.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240503P00085000 | 2024-05-02 9:56AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.19 | 0.00 | - | 13 | 1,580 | 335.94% |
| MRNA240510P00085000 | 2024-05-03 12:01PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.17 | -0.09 | -90.00% | 1 | 74 | 116.80% |
| MRNA240517P00085000 | 2024-05-03 3:06PM EDT | 2024-05-17 | 0.01 | 0.02 | 0.15 | -0.02 | -66.67% | 330 | 737 | 85.55% |
| MRNA240524P00085000 | 2024-05-02 11:38AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.32 | 0.00 | - | 2 | 27 | 77.34% |
| MRNA240531P00085000 | 2024-05-02 2:02PM EDT | 2024-05-31 | 0.28 | 0.01 | 0.48 | 0.00 | - | 1 | 7 | 72.27% |
| MRNA240621P00085000 | 2024-05-03 2:58PM EDT | 2024-06-21 | 0.23 | 0.16 | 0.25 | -0.09 | -28.12% | 69 | 1,315 | 53.42% |
| MRNA240719P00085000 | 2024-05-03 1:11PM EDT | 2024-07-19 | 0.64 | 0.45 | 0.53 | +0.08 | +14.29% | 37 | 745 | 50.12% |
| MRNA240920P00085000 | 2024-05-03 2:22PM EDT | 2024-09-20 | 1.70 | 1.66 | 1.73 | -0.05 | -2.86% | 18 | 626 | 50.20% |
| MRNA241018P00085000 | 2024-05-03 12:31PM EDT | 2024-10-18 | 2.40 | 1.98 | 2.21 | -1.95 | -44.83% | 2 | 667 | 49.59% |
| MRNA250117P00085000 | 2024-05-03 1:10PM EDT | 2025-01-17 | 4.50 | 4.10 | 4.20 | +0.65 | +16.88% | 12 | 3,025 | 49.76% |
| MRNA250321P00085000 | 2024-05-02 2:14PM EDT | 2025-03-21 | 5.30 | 5.25 | 5.45 | 0.00 | - | 6 | 8 | 49.46% |
| MRNA250620P00085000 | 2024-05-02 12:02PM EDT | 2025-06-20 | 7.50 | 6.85 | 8.80 | 0.00 | - | 2 | 33 | 51.17% |
| MRNA260116P00085000 | 2024-05-03 9:42AM EDT | 2026-01-16 | 10.00 | 9.85 | 10.35 | -1.88 | -15.82% | 2 | 487 | 47.77% |
