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
58 410,07 +3 339,96 (+6,06 %)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510C00095000 | 2024-05-02 2:43PM EDT | 2024-05-10 | 31.40 | 29.10 | 31.25 | 0.00 | - | 1 | 24 | 104.49% |
| MRNA240517C00095000 | 2024-05-03 3:23PM EDT | 2024-05-17 | 30.70 | 29.55 | 31.05 | +4.61 | +17.67% | 17 | 356 | 81.35% |
| MRNA240524C00095000 | 2024-04-25 11:06AM EDT | 2024-05-24 | 12.39 | 29.60 | 31.45 | 0.00 | - | 1 | 3 | 74.51% |
| MRNA240531C00095000 | 2024-04-23 10:15AM EDT | 2024-05-31 | 14.65 | 29.55 | 31.75 | 0.00 | - | 7 | 6 | 67.72% |
| MRNA240621C00095000 | 2024-05-03 1:08PM EDT | 2024-06-21 | 28.80 | 30.55 | 31.65 | -2.20 | -7.10% | 2 | 765 | 58.42% |
| MRNA240719C00095000 | 2024-05-02 2:31PM EDT | 2024-07-19 | 32.39 | 31.80 | 32.80 | 0.00 | - | 8 | 211 | 58.25% |
| MRNA240920C00095000 | 2024-05-02 2:52PM EDT | 2024-09-20 | 37.20 | 34.65 | 35.80 | 0.00 | - | 4 | 63 | 59.30% |
| MRNA241018C00095000 | 2024-05-02 10:52AM EDT | 2024-10-18 | 32.10 | 35.70 | 36.95 | 0.00 | - | 6 | 55 | 59.03% |
| MRNA250117C00095000 | 2024-05-03 2:00PM EDT | 2025-01-17 | 38.15 | 39.80 | 41.05 | -1.85 | -4.62% | 3 | 234 | 61.33% |
| MRNA260116C00095000 | 2024-05-02 9:39AM EDT | 2026-01-16 | 46.00 | 49.50 | 51.75 | 0.00 | - | 3 | 343 | 60.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510P00095000 | 2024-05-02 3:15PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.10 | 0.00 | - | 34 | 74 | 87.89% |
| MRNA240517P00095000 | 2024-05-03 3:25PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.09 | 0.00 | - | 54 | 1,335 | 64.06% |
| MRNA240524P00095000 | 2024-05-02 12:33PM EDT | 2024-05-24 | 0.31 | 0.08 | 0.46 | 0.00 | - | 5 | 20 | 65.14% |
| MRNA240531P00095000 | 2024-05-03 11:03AM EDT | 2024-05-31 | 0.24 | 0.20 | 0.58 | -0.14 | -36.84% | 5 | 52 | 60.60% |
| MRNA240607P00095000 | 2024-05-02 9:44AM EDT | 2024-06-07 | 0.83 | 0.17 | 1.11 | 0.00 | - | 8 | 18 | 60.35% |
| MRNA240621P00095000 | 2024-05-03 2:18PM EDT | 2024-06-21 | 0.65 | 0.51 | 0.56 | +0.01 | +1.56% | 38 | 1,170 | 49.51% |
| MRNA240719P00095000 | 2024-05-03 3:02PM EDT | 2024-07-19 | 1.30 | 0.89 | 1.19 | +0.15 | +13.04% | 11 | 1,001 | 47.63% |
| MRNA240920P00095000 | 2024-05-03 3:18PM EDT | 2024-09-20 | 3.20 | 3.05 | 3.50 | +0.05 | +1.59% | 7 | 1,699 | 50.28% |
| MRNA241018P00095000 | 2024-05-03 12:55PM EDT | 2024-10-18 | 4.30 | 3.50 | 3.85 | +0.45 | +11.69% | 5 | 555 | 47.65% |
| MRNA250117P00095000 | 2024-05-03 3:12PM EDT | 2025-01-17 | 6.60 | 6.30 | 6.45 | +0.20 | +3.12% | 6 | 2,535 | 48.00% |
| MRNA250620P00095000 | 2024-05-03 3:28PM EDT | 2025-06-20 | 9.95 | 9.55 | 10.00 | -4.02 | -28.78% | 7 | 218 | 47.49% |
| MRNA260116P00095000 | 2024-05-03 10:37AM EDT | 2026-01-16 | 13.75 | 11.80 | 13.75 | -0.94 | -6.40% | 13 | 648 | 46.43% |
