La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 762,52 -721,48 (-1,21 %)
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 :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240503C00060000 | 2024-03-25 11:47AM EDT | 60.00 | 47.60 | 45.00 | 51.10 | 0.00 | - | 3 | 3 | 185.94% |
| MRNA240503C00070000 | 2024-04-26 12:55PM EDT | 70.00 | 37.23 | 34.00 | 42.00 | -7.00 | -15.83% | 2 | 1 | 125.00% |
| MRNA240503C00089000 | 2024-03-27 10:35AM EDT | 89.00 | 21.55 | 18.25 | 18.60 | 0.00 | - | 1 | 1 | 0.00% |
| MRNA240503C00090000 | 2024-04-24 11:18AM EDT | 90.00 | 18.00 | 18.05 | 18.75 | 0.00 | - | 3 | 4 | 91.89% |
| MRNA240503C00091000 | 2024-04-09 2:00PM EDT | 91.00 | 19.78 | 17.15 | 18.95 | 0.00 | - | - | 1 | 113.09% |
| MRNA240503C00092000 | 2024-04-26 12:45PM EDT | 92.00 | 15.62 | 16.25 | 16.75 | +2.65 | +20.43% | 1 | 5 | 87.70% |
| MRNA240503C00093000 | 2024-04-19 2:23PM EDT | 93.00 | 10.18 | 15.25 | 17.95 | 0.00 | - | 1 | 1 | 118.80% |
| MRNA240503C00094000 | 2024-04-25 9:53AM EDT | 94.00 | 12.49 | 14.45 | 14.90 | 0.00 | - | 1 | 2 | 85.30% |
| MRNA240503C00095000 | 2024-04-26 3:11PM EDT | 95.00 | 13.94 | 13.55 | 14.15 | +3.22 | +30.04% | 11 | 5 | 86.33% |
| MRNA240503C00097000 | 2024-04-22 2:15PM EDT | 97.00 | 9.90 | 11.85 | 12.80 | 0.00 | - | 3 | 4 | 89.45% |
| MRNA240503C00098000 | 2024-04-26 10:35AM EDT | 98.00 | 11.60 | 9.35 | 12.70 | +2.53 | +27.89% | 1 | 19 | 76.22% |
| MRNA240503C00099000 | 2024-04-26 2:02PM EDT | 99.00 | 10.40 | 10.25 | 11.55 | -0.21 | -1.98% | 2 | 1 | 91.75% |
| MRNA240503C00100000 | 2024-04-26 3:44PM EDT | 100.00 | 9.42 | 9.60 | 11.20 | +1.37 | +17.02% | 6 | 47 | 96.29% |
| MRNA240503C00101000 | 2024-04-26 12:38PM EDT | 101.00 | 8.62 | 8.85 | 9.85 | +1.22 | +16.49% | 1 | 62 | 88.94% |
| MRNA240503C00102000 | 2024-04-26 12:10PM EDT | 102.00 | 8.17 | 8.10 | 8.45 | +0.87 | +11.92% | 7 | 103 | 81.08% |
| MRNA240503C00103000 | 2024-04-26 11:38AM EDT | 103.00 | 6.80 | 7.45 | 7.75 | +0.25 | +3.82% | 19 | 300 | 80.76% |
| MRNA240503C00104000 | 2024-04-26 3:59PM EDT | 104.00 | 7.00 | 6.80 | 7.10 | +1.50 | +27.27% | 71 | 84 | 80.32% |
| MRNA240503C00105000 | 2024-04-26 3:52PM EDT | 105.00 | 6.45 | 4.85 | 6.95 | +1.01 | +18.57% | 211 | 398 | 72.29% |
| MRNA240503C00106000 | 2024-04-26 3:02PM EDT | 106.00 | 5.50 | 5.70 | 6.50 | +0.41 | +8.06% | 80 | 127 | 85.55% |
| MRNA240503C00107000 | 2024-04-26 3:57PM EDT | 107.00 | 5.20 | 5.15 | 5.40 | +0.55 | +11.83% | 155 | 368 | 80.44% |
| MRNA240503C00108000 | 2024-04-26 3:59PM EDT | 108.00 | 4.70 | 4.65 | 4.80 | +0.58 | +14.08% | 290 | 2,770 | 79.49% |
| MRNA240503C00109000 | 2024-04-26 3:55PM EDT | 109.00 | 4.40 | 4.15 | 4.30 | +0.75 | +20.55% | 130 | 218 | 78.81% |
| MRNA240503C00110000 | 2024-04-26 3:59PM EDT | 110.00 | 3.85 | 3.75 | 3.95 | +0.46 | +13.57% | 143 | 750 | 79.71% |
| MRNA240503C00111000 | 2024-04-26 3:59PM EDT | 111.00 | 3.47 | 3.30 | 3.50 | +0.41 | +13.40% | 131 | 204 | 78.76% |
| MRNA240503C00112000 | 2024-04-26 3:58PM EDT | 112.00 | 3.07 | 2.70 | 3.15 | +0.34 | +12.45% | 169 | 134 | 76.83% |
| MRNA240503C00113000 | 2024-04-26 3:48PM EDT | 113.00 | 2.78 | 2.38 | 2.95 | +0.34 | +13.93% | 25 | 73 | 78.08% |
| MRNA240503C00114000 | 2024-04-26 3:46PM EDT | 114.00 | 2.37 | 2.17 | 2.47 | +0.25 | +11.79% | 147 | 114 | 77.30% |
| MRNA240503C00115000 | 2024-04-26 3:58PM EDT | 115.00 | 2.28 | 2.07 | 2.18 | +0.45 | +24.59% | 166 | 409 | 78.81% |
| MRNA240503C00116000 | 2024-04-26 3:59PM EDT | 116.00 | 1.81 | 1.71 | 1.92 | +0.04 | +2.26% | 112 | 141 | 77.64% |
| MRNA240503C00117000 | 2024-04-26 3:59PM EDT | 117.00 | 1.62 | 1.57 | 1.68 | +0.24 | +17.39% | 49 | 46 | 78.34% |
| MRNA240503C00118000 | 2024-04-26 3:59PM EDT | 118.00 | 1.41 | 1.36 | 1.48 | +0.16 | +12.80% | 119 | 103 | 78.27% |
| MRNA240503C00119000 | 2024-04-26 3:51PM EDT | 119.00 | 1.29 | 1.19 | 1.29 | +0.20 | +18.35% | 84 | 94 | 78.32% |
| MRNA240503C00120000 | 2024-04-26 3:58PM EDT | 120.00 | 1.13 | 1.03 | 1.13 | +0.19 | +20.21% | 220 | 426 | 78.32% |
| MRNA240503C00121000 | 2024-04-26 3:58PM EDT | 121.00 | 0.96 | 0.92 | 1.00 | +0.08 | +9.09% | 51 | 58 | 78.96% |
| MRNA240503C00122000 | 2024-04-26 3:51PM EDT | 122.00 | 0.81 | 0.51 | 0.87 | +0.05 | +6.58% | 23 | 23 | 74.61% |
| MRNA240503C00123000 | 2024-04-26 3:55PM EDT | 123.00 | 0.70 | 0.40 | 0.75 | +0.20 | +40.00% | 9 | 45 | 74.17% |
| MRNA240503C00125000 | 2024-04-26 3:57PM EDT | 125.00 | 0.57 | 0.23 | 0.57 | +0.06 | +11.76% | 52 | 189 | 73.63% |
| MRNA240503C00130000 | 2024-04-26 3:58PM EDT | 130.00 | 0.27 | 0.26 | 0.32 | +0.06 | +28.57% | 14 | 296 | 82.13% |
| MRNA240503C00135000 | 2024-04-26 3:54PM EDT | 135.00 | 0.15 | 0.09 | 0.16 | -0.03 | -16.67% | 34 | 179 | 81.84% |
| MRNA240503C00140000 | 2024-04-25 3:22PM EDT | 140.00 | 0.07 | 0.03 | 0.11 | 0.00 | - | 41 | 83 | 85.16% |
| MRNA240503C00145000 | 2024-04-18 3:26PM EDT | 145.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | - | 3 | 91.80% |
| MRNA240503C00150000 | 2024-04-12 3:44PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 92.19% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240503P00055000 | 2024-04-15 12:27PM EDT | 55.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 1 | 168.75% |
| MRNA240503P00070000 | 2024-04-26 2:58PM EDT | 70.00 | 0.01 | 0.01 | 0.21 | -0.04 | -80.00% | 1 | 11 | 148.05% |
| MRNA240503P00075000 | 2024-04-24 10:49AM EDT | 75.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 15 | 27 | 101.56% |
| MRNA240503P00080000 | 2024-04-26 3:45PM EDT | 80.00 | 0.05 | 0.03 | 0.07 | -0.03 | -37.50% | 6 | 52 | 95.70% |
| MRNA240503P00085000 | 2024-04-26 3:44PM EDT | 85.00 | 0.11 | 0.08 | 0.16 | -0.09 | -45.00% | 17 | 98 | 89.45% |
| MRNA240503P00088000 | 2024-04-26 2:37PM EDT | 88.00 | 0.20 | 0.09 | 0.27 | -0.16 | -44.44% | 7 | 21 | 83.98% |
| MRNA240503P00089000 | 2024-04-26 3:35PM EDT | 89.00 | 0.23 | 0.21 | 0.27 | -0.07 | -23.33% | 70 | 78 | 84.77% |
| MRNA240503P00090000 | 2024-04-26 3:18PM EDT | 90.00 | 0.30 | 0.27 | 0.31 | -0.20 | -40.00% | 62 | 55 | 84.08% |
| MRNA240503P00091000 | 2024-04-26 10:35AM EDT | 91.00 | 0.32 | 0.32 | 0.37 | -0.30 | -48.39% | 2 | 22 | 83.11% |
| MRNA240503P00092000 | 2024-04-26 3:57PM EDT | 92.00 | 0.40 | 0.37 | 0.44 | -0.54 | -57.45% | 47 | 83 | 81.93% |
| MRNA240503P00093000 | 2024-04-26 3:37PM EDT | 93.00 | 0.48 | 0.47 | 0.51 | -0.45 | -48.39% | 255 | 34 | 81.45% |
| MRNA240503P00094000 | 2024-04-26 3:37PM EDT | 94.00 | 0.57 | 0.55 | 0.63 | -0.33 | -36.67% | 3 | 54 | 81.05% |
| MRNA240503P00095000 | 2024-04-26 3:24PM EDT | 95.00 | 0.70 | 0.67 | 0.76 | -0.31 | -30.69% | 22 | 298 | 80.91% |
| MRNA240503P00096000 | 2024-04-26 3:32PM EDT | 96.00 | 0.81 | 0.80 | 0.87 | -0.41 | -33.61% | 11 | 130 | 79.98% |
| MRNA240503P00097000 | 2024-04-26 3:59PM EDT | 97.00 | 0.99 | 0.79 | 1.05 | -0.48 | -32.65% | 23 | 272 | 77.59% |
| MRNA240503P00098000 | 2024-04-26 3:59PM EDT | 98.00 | 1.19 | 1.12 | 1.49 | -0.45 | -27.44% | 91 | 215 | 82.72% |
| MRNA240503P00099000 | 2024-04-26 3:54PM EDT | 99.00 | 1.32 | 1.25 | 1.44 | -0.75 | -36.23% | 17 | 57 | 78.27% |
| MRNA240503P00100000 | 2024-04-26 3:59PM EDT | 100.00 | 1.60 | 1.53 | 1.82 | -0.85 | -34.69% | 96 | 403 | 80.22% |
| MRNA240503P00101000 | 2024-04-26 2:27PM EDT | 101.00 | 1.93 | 1.60 | 2.15 | -0.71 | -26.89% | 8 | 84 | 78.61% |
| MRNA240503P00102000 | 2024-04-26 3:11PM EDT | 102.00 | 2.10 | 1.93 | 2.22 | -1.11 | -34.58% | 221 | 167 | 76.51% |
| MRNA240503P00103000 | 2024-04-26 3:09PM EDT | 103.00 | 2.36 | 2.37 | 2.55 | -1.14 | -32.57% | 26 | 181 | 77.54% |
| MRNA240503P00104000 | 2024-04-26 3:59PM EDT | 104.00 | 2.85 | 2.64 | 3.45 | -0.89 | -23.80% | 40 | 82 | 81.49% |
| MRNA240503P00105000 | 2024-04-26 3:32PM EDT | 105.00 | 3.24 | 3.15 | 3.35 | -0.81 | -20.00% | 22 | 253 | 77.93% |
| MRNA240503P00106000 | 2024-04-26 3:11PM EDT | 106.00 | 3.55 | 3.60 | 3.80 | -1.20 | -25.26% | 46 | 59 | 78.17% |
| MRNA240503P00107000 | 2024-04-26 3:44PM EDT | 107.00 | 4.25 | 4.10 | 4.25 | -1.22 | -22.30% | 153 | 82 | 78.25% |
| MRNA240503P00108000 | 2024-04-26 3:59PM EDT | 108.00 | 4.60 | 4.60 | 4.75 | -2.05 | -30.83% | 178 | 198 | 78.15% |
| MRNA240503P00109000 | 2024-04-26 3:51PM EDT | 109.00 | 5.10 | 5.10 | 5.30 | -1.15 | -18.40% | 103 | 145 | 77.91% |
| MRNA240503P00110000 | 2024-04-26 3:56PM EDT | 110.00 | 5.65 | 5.55 | 6.80 | -1.35 | -19.29% | 14 | 192 | 84.67% |
| MRNA240503P00111000 | 2024-04-26 2:02PM EDT | 111.00 | 6.35 | 5.80 | 7.90 | -1.20 | -15.89% | 2 | 34 | 85.94% |
| MRNA240503P00112000 | 2024-04-25 3:54PM EDT | 112.00 | 6.98 | 6.75 | 7.05 | -1.42 | -16.90% | 1 | 12 | 75.88% |
| MRNA240503P00113000 | 2024-04-23 10:47AM EDT | 113.00 | 8.40 | 7.40 | 7.70 | 0.00 | - | 3 | 23 | 75.49% |
| MRNA240503P00114000 | 2024-04-18 12:25PM EDT | 114.00 | 12.93 | 8.05 | 9.90 | 0.00 | - | 4 | 5 | 88.75% |
| MRNA240503P00115000 | 2024-04-25 10:59AM EDT | 115.00 | 12.41 | 8.85 | 10.60 | 0.00 | - | 1 | 10 | 89.58% |
| MRNA240503P00118000 | 2024-03-26 3:46PM EDT | 118.00 | 14.05 | 12.75 | 16.35 | 0.00 | - | 1 | 1 | 138.43% |
| MRNA240503P00120000 | 2024-04-09 3:03PM EDT | 120.00 | 9.80 | 11.60 | 14.25 | 0.00 | - | 8 | 2 | 73.44% |
