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
38 679,90 +454,24 (+1,19 %) EUR/USD
1,0771 +0,0044 (+0,41 %) Gold future
2 307,60 -2,00 (-0,09 %) Bitcoin EUR
57 318,45 +2 336,93 (+4,25 %)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:04PM EDT. Marché ouvert.
Prix d’exercice:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240503C00090000 | 2024-05-01 3:36PM EDT | 2024-05-03 | 21.90 | 30.35 | 37.70 | 0.00 | - | 60 | 6 | 243.75% |
| MRNA240510C00090000 | 2024-05-02 1:32PM EDT | 2024-05-10 | 35.00 | 33.35 | 35.15 | 0.00 | - | 6 | 7 | 118.95% |
| MRNA240517C00090000 | 2024-05-03 2:08PM EDT | 2024-05-17 | 32.81 | 33.25 | 35.00 | +2.81 | +9.37% | 16 | 229 | 77.54% |
| MRNA240621C00090000 | 2024-05-03 2:08PM EDT | 2024-06-21 | 33.67 | 34.20 | 35.35 | -4.33 | -11.39% | 2 | 392 | 59.96% |
| MRNA240719C00090000 | 2024-05-02 1:56PM EDT | 2024-07-19 | 36.80 | 35.05 | 36.25 | 0.00 | - | 11 | 395 | 58.58% |
| MRNA240920C00090000 | 2024-05-01 2:33PM EDT | 2024-09-20 | 27.10 | 38.05 | 38.45 | 0.00 | - | 1 | 148 | 60.19% |
| MRNA241018C00090000 | 2024-05-02 1:52PM EDT | 2024-10-18 | 39.60 | 39.05 | 39.45 | 0.00 | - | 6 | 130 | 59.95% |
| MRNA250117C00090000 | 2024-05-03 2:19PM EDT | 2025-01-17 | 42.36 | 42.40 | 42.95 | -1.19 | -2.73% | 6 | 576 | 60.96% |
| MRNA250620C00090000 | 2024-03-14 9:47AM EDT | 2025-06-20 | 34.37 | 33.55 | 34.20 | 0.00 | - | 1 | 1 | 15.77% |
| MRNA260116C00090000 | 2024-05-01 3:29PM EDT | 2026-01-16 | 45.00 | 51.15 | 53.70 | 0.00 | - | 1 | 355 | 60.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240503P00090000 | 2024-05-03 1:16PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 650 | 50.00% |
| MRNA240510P00090000 | 2024-05-03 2:08PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.06 | 0.00 | - | 126 | 218 | 89.06% |
| MRNA240517P00090000 | 2024-05-03 11:36AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 45 | 2,485 | 65.23% |
| MRNA240524P00090000 | 2024-05-03 11:50AM EDT | 2024-05-24 | 0.21 | 0.08 | 0.37 | -0.03 | -12.50% | 1 | 109 | 70.31% |
| MRNA240531P00090000 | 2024-05-02 3:59PM EDT | 2024-05-31 | 0.14 | 0.00 | 0.33 | -0.13 | -48.15% | 7 | 26 | 58.11% |
| MRNA240607P00090000 | 2024-05-02 9:34AM EDT | 2024-06-07 | 0.99 | 0.06 | 0.70 | 0.00 | - | 7 | 10 | 60.55% |
| MRNA240621P00090000 | 2024-05-03 2:41PM EDT | 2024-06-21 | 0.35 | 0.31 | 0.39 | -0.05 | -12.50% | 48 | 1,610 | 50.59% |
| MRNA240719P00090000 | 2024-05-03 2:14PM EDT | 2024-07-19 | 0.86 | 0.80 | 0.83 | +0.01 | +1.18% | 44 | 1,307 | 48.78% |
| MRNA240920P00090000 | 2024-05-03 9:51AM EDT | 2024-09-20 | 2.72 | 2.24 | 2.48 | +0.62 | +29.52% | 3 | 467 | 49.50% |
| MRNA241018P00090000 | 2024-05-03 10:29AM EDT | 2024-10-18 | 2.96 | 3.00 | 3.10 | -0.49 | -14.20% | 10 | 226 | 48.83% |
| MRNA250117P00090000 | 2024-05-03 2:15PM EDT | 2025-01-17 | 5.42 | 5.25 | 5.40 | -0.73 | -11.87% | 13 | 2,053 | 48.93% |
| MRNA250321P00090000 | 2024-05-01 12:16PM EDT | 2025-03-21 | 9.65 | 6.60 | 6.85 | 0.00 | - | 1 | 72 | 48.81% |
| MRNA250620P00090000 | 2024-04-30 2:02PM EDT | 2025-06-20 | 11.27 | 8.25 | 8.70 | 0.00 | - | 3 | 322 | 48.39% |
| MRNA260116P00090000 | 2024-05-03 12:34PM EDT | 2026-01-16 | 12.45 | 11.70 | 12.05 | +0.53 | +4.45% | 1 | 1,004 | 46.86% |
