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
38 714,01 +488,35 (+1,28 %) EUR/USD
1,0768 +0,0040 (+0,38 %) Gold future
2 309,70 +0,10 (+0,00 %) Bitcoin EUR
57 436,53 +2 444,04 (+4,44 %)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:01PM EDT. Marché ouvert.
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 | 0.00% |
| MRNA240503C00070000 | 2024-05-03 12:16PM EDT | 70.00 | 53.70 | 50.05 | 56.30 | +16.47 | +44.24% | 2 | 3 | 636.72% |
| MRNA240503C00075000 | 2024-05-03 12:18PM EDT | 75.00 | 48.54 | 45.15 | 51.30 | +16.02 | +49.26% | 1 | 1 | 578.52% |
| MRNA240503C00085000 | 2024-04-29 1:56PM EDT | 85.00 | 26.45 | 34.05 | 41.35 | 0.00 | - | 1 | 1 | 331.25% |
| MRNA240503C00089000 | 2024-04-29 10:42AM EDT | 89.00 | 19.50 | 31.00 | 37.30 | 0.00 | - | 1 | 0 | 394.53% |
| MRNA240503C00090000 | 2024-05-01 3:36PM EDT | 90.00 | 21.90 | 29.15 | 36.30 | 0.00 | - | 60 | 6 | 294.53% |
| MRNA240503C00091000 | 2024-04-09 2:00PM EDT | 91.00 | 33.64 | 29.00 | 35.30 | +13.86 | +70.07% | 1 | 1 | 371.88% |
| MRNA240503C00092000 | 2024-05-03 12:29PM EDT | 92.00 | 31.00 | 29.20 | 33.95 | +2.45 | +8.58% | 1 | 5 | 413.48% |
| MRNA240503C00093000 | 2024-05-02 9:37AM EDT | 93.00 | 24.82 | 27.55 | 33.35 | 0.00 | - | 1 | 0 | 387.50% |
| MRNA240503C00094000 | 2024-04-25 9:53AM EDT | 94.00 | 12.49 | 26.10 | 32.35 | 0.00 | - | 1 | 2 | 348.83% |
| MRNA240503C00095000 | 2024-05-02 2:42PM EDT | 95.00 | 27.85 | 25.25 | 31.30 | -2.95 | -9.58% | 1 | 38 | 343.95% |
| MRNA240503C00096000 | 2024-05-02 3:00PM EDT | 96.00 | 32.30 | 24.00 | 30.30 | 0.00 | - | 12 | 35 | 317.19% |
| MRNA240503C00097000 | 2024-04-30 3:58PM EDT | 97.00 | 13.90 | 23.15 | 29.30 | 0.00 | - | 1 | 3 | 315.63% |
| MRNA240503C00098000 | 2024-05-02 9:38AM EDT | 98.00 | 19.57 | 23.60 | 27.65 | 0.00 | - | 1 | 15 | 346.48% |
| MRNA240503C00099000 | 2024-05-02 2:42PM EDT | 99.00 | 27.00 | 22.60 | 26.75 | 0.00 | - | 2 | 3 | 339.06% |
| MRNA240503C00100000 | 2024-05-03 1:24PM EDT | 100.00 | 23.05 | 21.25 | 24.80 | +0.05 | +0.22% | 10 | 51 | 258.79% |
| MRNA240503C00101000 | 2024-05-03 1:38PM EDT | 101.00 | 20.85 | 20.90 | 21.45 | +2.85 | +15.83% | 12 | 61 | 0.00% |
| MRNA240503C00102000 | 2024-05-03 1:37PM EDT | 102.00 | 20.81 | 19.85 | 21.55 | +2.24 | +12.06% | 2 | 91 | 182.42% |
| MRNA240503C00103000 | 2024-05-03 12:17PM EDT | 103.00 | 20.06 | 19.00 | 21.10 | -0.77 | -3.70% | 8 | 282 | 231.64% |
| MRNA240503C00104000 | 2024-05-03 12:13PM EDT | 104.00 | 19.04 | 17.85 | 19.60 | -2.06 | -9.76% | 15 | 107 | 171.88% |
| MRNA240503C00105000 | 2024-05-03 1:45PM EDT | 105.00 | 17.10 | 16.35 | 17.30 | -5.85 | -25.49% | 64 | 396 | 0.00% |
| MRNA240503C00106000 | 2024-05-03 1:24PM EDT | 106.00 | 17.00 | 15.10 | 17.65 | +3.22 | +23.37% | 12 | 161 | 254.69% |
| MRNA240503C00107000 | 2024-05-03 1:43PM EDT | 107.00 | 15.58 | 14.55 | 18.15 | -5.62 | -23.72% | 3 | 323 | 219.34% |
| MRNA240503C00108000 | 2024-05-03 1:05PM EDT | 108.00 | 14.40 | 13.45 | 14.50 | -2.60 | -15.29% | 46 | 400 | 0.00% |
| MRNA240503C00109000 | 2024-05-03 1:39PM EDT | 109.00 | 13.35 | 12.85 | 14.30 | -3.36 | -20.11% | 6 | 286 | 193.36% |
| MRNA240503C00110000 | 2024-05-03 1:45PM EDT | 110.00 | 12.05 | 11.90 | 12.45 | -4.95 | -27.65% | 66 | 836 | 0.00% |
| MRNA240503C00111000 | 2024-05-03 1:39PM EDT | 111.00 | 11.27 | 10.90 | 11.55 | -3.44 | -23.39% | 70 | 311 | 0.00% |
| MRNA240503C00112000 | 2024-05-03 1:36PM EDT | 112.00 | 10.50 | 10.00 | 10.30 | -2.98 | -22.11% | 46 | 352 | 0.00% |
| MRNA240503C00113000 | 2024-05-03 1:16PM EDT | 113.00 | 9.87 | 8.95 | 9.85 | -3.03 | -23.49% | 18 | 147 | 112.11% |
| MRNA240503C00114000 | 2024-05-03 1:16PM EDT | 114.00 | 8.89 | 7.90 | 8.55 | -2.01 | -18.44% | 33 | 317 | 0.00% |
| MRNA240503C00115000 | 2024-05-03 1:45PM EDT | 115.00 | 7.03 | 7.05 | 7.55 | -2.83 | -28.08% | 253 | 579 | 0.00% |
| MRNA240503C00116000 | 2024-05-03 1:05PM EDT | 116.00 | 6.38 | 5.45 | 6.55 | -3.17 | -33.19% | 7 | 690 | 0.00% |
| MRNA240503C00117000 | 2024-05-03 1:30PM EDT | 117.00 | 5.85 | 5.05 | 5.70 | -2.16 | -26.97% | 21 | 167 | 59.57% |
| MRNA240503C00118000 | 2024-05-03 1:04PM EDT | 118.00 | 4.88 | 3.55 | 5.75 | -3.21 | -39.68% | 48 | 271 | 115.23% |
| MRNA240503C00119000 | 2024-05-03 1:37PM EDT | 119.00 | 3.40 | 3.05 | 3.45 | -2.50 | -42.37% | 138 | 402 | 0.00% |
| MRNA240503C00120000 | 2024-05-03 1:42PM EDT | 120.00 | 2.30 | 2.02 | 2.55 | -3.37 | -59.44% | 217 | 719 | 0.00% |
| MRNA240503C00121000 | 2024-05-03 1:43PM EDT | 121.00 | 1.18 | 1.16 | 1.43 | -3.52 | -74.89% | 90 | 612 | 0.00% |
| MRNA240503C00122000 | 2024-05-03 1:43PM EDT | 122.00 | 0.49 | 0.32 | 1.01 | -3.76 | -88.47% | 187 | 573 | 26.37% |
| MRNA240503C00123000 | 2024-05-03 1:46PM EDT | 123.00 | 0.18 | 0.10 | 0.21 | -3.12 | -94.55% | 196 | 373 | 14.84% |
| MRNA240503C00124000 | 2024-05-03 1:46PM EDT | 124.00 | 0.06 | 0.04 | 0.07 | -2.80 | -97.56% | 346 | 245 | 18.56% |
| MRNA240503C00125000 | 2024-05-03 1:39PM EDT | 125.00 | 0.02 | 0.02 | 0.03 | -2.05 | -98.56% | 640 | 1,705 | 22.66% |
| MRNA240503C00126000 | 2024-05-03 1:44PM EDT | 126.00 | 0.05 | 0.00 | 0.05 | -1.75 | -98.87% | 640 | 432 | 32.81% |
| MRNA240503C00127000 | 2024-05-03 1:44PM EDT | 127.00 | 0.03 | 0.01 | 0.03 | -1.55 | -98.10% | 148 | 204 | 36.33% |
| MRNA240503C00128000 | 2024-05-03 1:44PM EDT | 128.00 | 0.02 | 0.01 | 0.03 | -0.99 | -98.02% | 348 | 465 | 42.97% |
| MRNA240503C00129000 | 2024-05-03 1:44PM EDT | 129.00 | 0.03 | 0.01 | 0.03 | -0.58 | -95.08% | 221 | 329 | 49.22% |
| MRNA240503C00130000 | 2024-05-03 1:44PM EDT | 130.00 | 0.02 | 0.01 | 0.02 | -0.53 | -96.36% | 323 | 771 | 50.00% |
| MRNA240503C00131000 | 2024-05-03 1:44PM EDT | 131.00 | 0.02 | 0.00 | 0.02 | -0.29 | -96.67% | 44 | 173 | 53.13% |
| MRNA240503C00132000 | 2024-05-03 1:45PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | -0.16 | -88.89% | 40 | 136 | 53.13% |
| MRNA240503C00133000 | 2024-05-02 3:59PM EDT | 133.00 | 0.13 | 0.00 | 0.02 | 0.00 | - | 431 | 212 | 64.06% |
| MRNA240503C00134000 | 2024-05-03 11:29AM EDT | 134.00 | 0.01 | 0.00 | 0.03 | -0.08 | -88.89% | 1 | 66 | 71.88% |
| MRNA240503C00135000 | 2024-05-03 1:44PM EDT | 135.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 42 | 402 | 77.34% |
| MRNA240503C00136000 | 2024-05-03 1:42PM EDT | 136.00 | 0.01 | 0.01 | 0.02 | -0.06 | -66.67% | 7 | 62 | 82.81% |
| MRNA240503C00137000 | 2024-05-03 10:32AM EDT | 137.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 8 | 216 | 78.13% |
| MRNA240503C00138000 | 2024-05-03 9:36AM EDT | 138.00 | 0.01 | 0.00 | 0.02 | -0.12 | -92.31% | 2 | 68 | 87.50% |
| MRNA240503C00140000 | 2024-05-03 10:24AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 295 | 90.63% |
| MRNA240503C00145000 | 2024-05-01 9:32AM EDT | 145.00 | 0.67 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 112.50% |
| MRNA240503C00150000 | 2024-05-02 3:06PM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 71 | 76 | 131.25% |
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 | 0.01 | 0.00 | - | - | 1 | 487.50% |
| MRNA240503P00070000 | 2024-04-26 2:58PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 350.00% |
| MRNA240503P00075000 | 2024-04-24 10:49AM EDT | 75.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 15 | 27 | 312.50% |
| MRNA240503P00077000 | 2024-04-25 3:54PM EDT | 77.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 10 | 287.50% |
| MRNA240503P00078000 | 2024-04-25 10:09AM EDT | 78.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| MRNA240503P00079000 | 2024-04-25 1:15PM EDT | 79.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 1 | 275.00% |
| MRNA240503P00080000 | 2024-05-01 3:41PM EDT | 80.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 458 | 494 | 268.75% |
| MRNA240503P00082000 | 2024-04-22 2:48PM EDT | 82.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | - | 1 | 256.25% |
| MRNA240503P00083000 | 2024-04-26 11:09AM EDT | 83.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 250.00% |
| MRNA240503P00084000 | 2024-04-26 10:52AM EDT | 84.00 | 0.31 | 0.00 | 0.02 | 0.00 | - | 11 | 24 | 256.25% |
| MRNA240503P00085000 | 2024-05-02 9:56AM EDT | 85.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 13 | 1,580 | 250.00% |
| MRNA240503P00086000 | 2024-05-02 10:53AM EDT | 86.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 6 | 15 | 367.19% |
| MRNA240503P00087000 | 2024-05-01 3:23PM EDT | 87.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 12 | 24 | 264.06% |
| MRNA240503P00088000 | 2024-05-02 9:40AM EDT | 88.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 37 | 250.00% |
| MRNA240503P00089000 | 2024-05-02 10:25AM EDT | 89.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 6 | 135 | 206.25% |
| MRNA240503P00090000 | 2024-05-03 1:16PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 650 | 50.00% |
| MRNA240503P00091000 | 2024-05-02 9:40AM EDT | 91.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 2 | 24 | 264.06% |
| MRNA240503P00092000 | 2024-05-02 3:28PM EDT | 92.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 155 | 187.50% |
| MRNA240503P00093000 | 2024-05-02 1:09PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 329 | 181.25% |
| MRNA240503P00094000 | 2024-05-03 10:00AM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 89 | 175.00% |
| MRNA240503P00095000 | 2024-05-03 11:11AM EDT | 95.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 4 | 341 | 277.73% |
| MRNA240503P00096000 | 2024-05-02 3:29PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 204 | 162.50% |
| MRNA240503P00097000 | 2024-05-03 11:58AM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 476 | 156.25% |
| MRNA240503P00098000 | 2024-05-03 11:45AM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 602 | 150.00% |
| MRNA240503P00099000 | 2024-05-03 12:57PM EDT | 99.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 101 | 153.13% |
| MRNA240503P00100000 | 2024-05-03 1:15PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 1,767 | 137.50% |
| MRNA240503P00101000 | 2024-05-03 10:02AM EDT | 101.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 423 | 131.25% |
| MRNA240503P00102000 | 2024-05-03 12:36PM EDT | 102.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 374 | 143.75% |
| MRNA240503P00103000 | 2024-05-03 10:39AM EDT | 103.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 445 | 118.75% |
| MRNA240503P00104000 | 2024-05-02 2:17PM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 151 | 112.50% |
| MRNA240503P00105000 | 2024-05-03 10:05AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 487 | 106.25% |
| MRNA240503P00106000 | 2024-05-03 1:05PM EDT | 106.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 126 | 107.81% |
| MRNA240503P00107000 | 2024-05-03 11:47AM EDT | 107.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 3 | 291 | 106.25% |
| MRNA240503P00108000 | 2024-05-02 3:54PM EDT | 108.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 124 | 374 | 95.31% |
| MRNA240503P00109000 | 2024-05-03 10:12AM EDT | 109.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 481 | 81.25% |
| MRNA240503P00110000 | 2024-05-03 1:26PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 118 | 1,087 | 78.13% |
| MRNA240503P00111000 | 2024-05-03 10:37AM EDT | 111.00 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 14 | 309 | 71.88% |
| MRNA240503P00112000 | 2024-05-03 10:04AM EDT | 112.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 9 | 229 | 81.25% |
| MRNA240503P00113000 | 2024-05-03 12:06PM EDT | 113.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 217 | 59.38% |
| MRNA240503P00114000 | 2024-05-03 10:42AM EDT | 114.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 50 | 414 | 63.28% |
| MRNA240503P00115000 | 2024-05-03 12:38PM EDT | 115.00 | 0.02 | 0.00 | 0.02 | -0.13 | -86.67% | 253 | 197 | 51.56% |
| MRNA240503P00117000 | 2024-05-03 1:10PM EDT | 117.00 | 0.04 | 0.01 | 0.03 | -0.13 | -76.47% | 23 | 99 | 46.09% |
| MRNA240503P00118000 | 2024-05-03 12:40PM EDT | 118.00 | 0.02 | 0.01 | 0.07 | -0.19 | -90.48% | 38 | 1,268 | 46.09% |
| MRNA240503P00120000 | 2024-05-03 1:32PM EDT | 120.00 | 0.03 | 0.04 | 0.10 | -0.34 | -91.89% | 736 | 682 | 32.23% |
| MRNA240503P00125000 | 2024-05-03 1:46PM EDT | 125.00 | 2.89 | 2.48 | 3.75 | +1.13 | +110.78% | 630 | 324 | 63.28% |
