La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 501,91 +1 377,91 (+2,29 %)
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’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240524C00080000 | 2024-04-29 11:20AM EDT | 80.00 | 52.59 | 52.50 | 53.60 | +20.49 | +63.83% | 4 | 4 | 172.85% |
| MRNA240524C00085000 | 2024-04-26 12:32PM EDT | 85.00 | 22.75 | 47.30 | 48.60 | 0.00 | - | 1 | 1 | 133.59% |
| MRNA240524C00089000 | 2024-04-22 9:35AM EDT | 89.00 | 13.85 | 43.30 | 44.60 | 0.00 | - | - | 1 | 121.09% |
| MRNA240524C00093000 | 2024-05-01 11:07AM EDT | 93.00 | 18.43 | 39.30 | 40.60 | 0.00 | - | - | 1 | 108.59% |
| MRNA240524C00094000 | 2024-05-15 1:56PM EDT | 94.00 | 34.25 | 38.30 | 39.60 | 0.00 | - | 2 | 1 | 105.86% |
| MRNA240524C00095000 | 2024-05-17 10:57AM EDT | 95.00 | 37.52 | 37.35 | 38.60 | -0.35 | -0.92% | 2 | 5 | 108.59% |
| MRNA240524C00096000 | 2024-05-01 9:52AM EDT | 96.00 | 17.05 | 36.30 | 37.60 | 0.00 | - | 1 | 6 | 100.00% |
| MRNA240524C00100000 | 2024-05-17 1:07PM EDT | 100.00 | 34.60 | 32.30 | 33.55 | +5.17 | +17.57% | 1 | 9 | 81.64% |
| MRNA240524C00101000 | 2024-05-03 1:38PM EDT | 101.00 | 21.55 | 31.35 | 32.60 | 0.00 | - | 1 | 3 | 90.82% |
| MRNA240524C00102000 | 2024-05-15 10:24AM EDT | 102.00 | 23.51 | 30.30 | 31.60 | 0.00 | - | 2 | 3 | 83.20% |
| MRNA240524C00103000 | 2024-05-14 1:30PM EDT | 103.00 | 24.50 | 29.40 | 30.60 | 0.00 | - | 1 | 3 | 88.67% |
| MRNA240524C00104000 | 2024-04-26 11:25AM EDT | 104.00 | 8.35 | 28.30 | 29.60 | 0.00 | - | 3 | 9 | 77.73% |
| MRNA240524C00105000 | 2024-05-17 2:48PM EDT | 105.00 | 27.50 | 27.30 | 28.55 | -0.08 | -0.29% | 10 | 22 | 68.75% |
| MRNA240524C00106000 | 2024-05-15 11:09AM EDT | 106.00 | 21.00 | 26.30 | 27.60 | 0.00 | - | 1 | 26 | 72.27% |
| MRNA240524C00107000 | 2024-05-17 9:51AM EDT | 107.00 | 23.28 | 25.30 | 26.60 | +2.53 | +12.19% | 1 | 40 | 69.92% |
| MRNA240524C00108000 | 2024-05-17 3:10PM EDT | 108.00 | 24.10 | 24.40 | 25.75 | -0.39 | -1.59% | 25 | 9 | 81.45% |
| MRNA240524C00109000 | 2024-05-10 9:43AM EDT | 109.00 | 12.00 | 23.35 | 24.65 | 0.00 | - | 4 | 23 | 71.48% |
| MRNA240524C00110000 | 2024-05-14 10:29AM EDT | 110.00 | 19.50 | 22.30 | 23.80 | 0.00 | - | 3 | 508 | 73.44% |
| MRNA240524C00111000 | 2024-05-17 11:28AM EDT | 111.00 | 21.80 | 21.35 | 22.65 | -0.14 | -0.64% | 37 | 50 | 65.82% |
| MRNA240524C00112000 | 2024-05-13 2:06PM EDT | 112.00 | 21.00 | 20.35 | 21.60 | +6.51 | +44.93% | 1 | 13 | 60.16% |
| MRNA240524C00113000 | 2024-05-17 3:56PM EDT | 113.00 | 19.98 | 19.40 | 20.55 | +6.43 | +47.45% | 5 | 17 | 57.42% |
| MRNA240524C00114000 | 2024-05-16 3:14PM EDT | 114.00 | 19.00 | 18.35 | 19.65 | 0.00 | - | 3 | 27 | 57.42% |
| MRNA240524C00115000 | 2024-05-17 9:57AM EDT | 115.00 | 15.40 | 17.35 | 18.70 | -2.57 | -14.30% | 1 | 51 | 56.74% |
| MRNA240524C00116000 | 2024-05-17 1:43PM EDT | 116.00 | 17.66 | 16.60 | 17.75 | +1.76 | +11.07% | 11 | 23 | 62.89% |
| MRNA240524C00117000 | 2024-05-17 1:51PM EDT | 117.00 | 16.62 | 15.45 | 16.75 | +0.57 | +3.55% | 1 | 31 | 55.86% |
| MRNA240524C00118000 | 2024-05-16 10:04AM EDT | 118.00 | 12.52 | 14.35 | 15.75 | 0.00 | - | 1 | 20 | 75.98% |
| MRNA240524C00119000 | 2024-05-14 9:30AM EDT | 119.00 | 9.83 | 13.65 | 14.80 | 0.00 | - | 1 | 249 | 55.47% |
| MRNA240524C00120000 | 2024-05-17 3:11PM EDT | 120.00 | 12.35 | 12.65 | 13.75 | -0.75 | -5.73% | 103 | 197 | 51.17% |
| MRNA240524C00121000 | 2024-05-17 3:25PM EDT | 121.00 | 11.80 | 11.90 | 12.85 | +0.61 | +5.45% | 11 | 1,085 | 54.00% |
| MRNA240524C00122000 | 2024-05-16 10:06AM EDT | 122.00 | 11.03 | 10.95 | 11.70 | +1.63 | +17.34% | 7 | 197 | 59.23% |
| MRNA240524C00123000 | 2024-05-16 12:16PM EDT | 123.00 | 10.00 | 10.00 | 11.05 | 0.00 | - | 3 | 253 | 51.03% |
| MRNA240524C00124000 | 2024-05-17 3:31PM EDT | 124.00 | 8.70 | 9.30 | 10.05 | -0.95 | -9.84% | 3 | 105 | 50.83% |
| MRNA240524C00125000 | 2024-05-17 3:56PM EDT | 125.00 | 8.45 | 8.35 | 8.95 | -0.25 | -2.87% | 31 | 448 | 52.64% |
| MRNA240524C00126000 | 2024-05-17 1:38PM EDT | 126.00 | 8.00 | 7.50 | 8.15 | +1.10 | +15.94% | 31 | 90 | 52.15% |
| MRNA240524C00127000 | 2024-05-17 12:47PM EDT | 127.00 | 7.90 | 6.75 | 7.25 | +1.52 | +23.82% | 14 | 104 | 49.41% |
| MRNA240524C00128000 | 2024-05-17 2:51PM EDT | 128.00 | 5.57 | 5.95 | 6.60 | -0.95 | -14.57% | 9 | 215 | 50.49% |
| MRNA240524C00129000 | 2024-05-17 3:27PM EDT | 129.00 | 4.95 | 5.25 | 5.75 | -0.80 | -13.91% | 21 | 196 | 47.78% |
| MRNA240524C00130000 | 2024-05-17 3:46PM EDT | 130.00 | 4.49 | 4.60 | 4.85 | -0.41 | -8.37% | 384 | 909 | 43.97% |
| MRNA240524C00131000 | 2024-05-17 3:18PM EDT | 131.00 | 4.00 | 3.95 | 4.20 | -0.35 | -8.05% | 177 | 162 | 43.36% |
| MRNA240524C00132000 | 2024-05-17 3:59PM EDT | 132.00 | 3.56 | 3.40 | 3.65 | -0.14 | -3.78% | 258 | 229 | 43.46% |
| MRNA240524C00133000 | 2024-05-17 3:48PM EDT | 133.00 | 2.80 | 2.93 | 3.10 | -0.41 | -12.77% | 155 | 140 | 42.90% |
| MRNA240524C00134000 | 2024-05-17 3:58PM EDT | 134.00 | 2.45 | 2.50 | 2.60 | -0.37 | -13.12% | 2,174 | 196 | 42.31% |
| MRNA240524C00135000 | 2024-05-17 3:59PM EDT | 135.00 | 2.19 | 2.03 | 2.19 | -0.17 | -7.20% | 379 | 577 | 42.29% |
| MRNA240524C00136000 | 2024-05-17 3:37PM EDT | 136.00 | 1.72 | 1.70 | 1.87 | -0.29 | -14.43% | 195 | 78 | 42.85% |
| MRNA240524C00137000 | 2024-05-17 3:57PM EDT | 137.00 | 1.42 | 1.09 | 1.53 | -0.29 | -16.96% | 773 | 1,312 | 42.48% |
| MRNA240524C00138000 | 2024-05-17 9:59AM EDT | 138.00 | 0.70 | 1.03 | 1.09 | -0.80 | -53.33% | 24 | 70 | 39.70% |
| MRNA240524C00139000 | 2024-05-17 3:59PM EDT | 139.00 | 1.01 | 0.93 | 1.01 | -0.26 | -20.47% | 81 | 1,057 | 42.19% |
| MRNA240524C00140000 | 2024-05-17 3:47PM EDT | 140.00 | 0.73 | 0.68 | 0.83 | -0.32 | -30.48% | 293 | 450 | 42.51% |
| MRNA240524C00141000 | 2024-05-16 3:54PM EDT | 141.00 | 0.91 | 0.73 | 0.97 | +0.23 | +33.82% | 17 | 6 | 48.78% |
| MRNA240524C00142000 | 2024-05-17 10:54AM EDT | 142.00 | 0.52 | 0.65 | 0.50 | -0.24 | -31.58% | 3 | 16 | 41.80% |
| MRNA240524C00143000 | 2024-05-17 10:18AM EDT | 143.00 | 0.37 | 0.38 | 0.41 | -0.24 | -39.34% | 38 | 25 | 42.38% |
| MRNA240524C00144000 | 2024-05-17 10:32AM EDT | 144.00 | 0.29 | 0.31 | 0.35 | -0.18 | -38.30% | 309 | 9 | 43.36% |
| MRNA240524C00145000 | 2024-05-17 2:55PM EDT | 145.00 | 0.25 | 0.25 | 0.32 | -0.16 | -39.02% | 214 | 182 | 45.07% |
| MRNA240524C00146000 | 2024-05-17 10:54AM EDT | 146.00 | 0.24 | 0.22 | 0.25 | -0.15 | -38.46% | 2 | 4 | 45.02% |
| MRNA240524C00150000 | 2024-05-17 3:44PM EDT | 150.00 | 0.10 | 0.10 | 0.15 | -0.09 | -47.37% | 266 | 208 | 49.41% |
| MRNA240524C00155000 | 2024-05-14 9:49AM EDT | 155.00 | 0.12 | 0.02 | 0.12 | 0.00 | - | 1 | 20 | 53.13% |
| MRNA240524C00160000 | 2024-05-17 3:44PM EDT | 160.00 | 0.02 | 0.00 | 0.08 | -0.08 | -80.00% | 25 | 165 | 57.81% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240524P00065000 | 2024-05-01 1:07PM EDT | 65.00 | 0.13 | 0.00 | 0.17 | 0.00 | - | 2 | 1 | 218.75% |
| MRNA240524P00070000 | 2024-05-14 9:37AM EDT | 70.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 7 | 10 | 197.66% |
| MRNA240524P00075000 | 2024-04-26 1:43PM EDT | 75.00 | 0.18 | 0.00 | 0.17 | 0.00 | - | 2 | 6 | 178.13% |
| MRNA240524P00080000 | 2024-05-14 1:07PM EDT | 80.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 45 | 159 | 159.77% |
| MRNA240524P00085000 | 2024-05-07 10:22AM EDT | 85.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 26 | 142.58% |
| MRNA240524P00088000 | 2024-05-17 10:16AM EDT | 88.00 | 0.01 | 0.00 | 0.17 | -0.02 | -66.67% | 1 | 6 | 132.42% |
| MRNA240524P00089000 | 2024-05-09 10:16AM EDT | 89.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 15 | 129.30% |
| MRNA240524P00090000 | 2024-05-16 10:14AM EDT | 90.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 10 | 119 | 126.17% |
| MRNA240524P00091000 | 2024-05-02 10:29AM EDT | 91.00 | 0.16 | 0.00 | 0.17 | 0.00 | - | 1 | 11 | 123.05% |
| MRNA240524P00092000 | 2024-05-16 9:30AM EDT | 92.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 9 | 10 | 119.92% |
| MRNA240524P00093000 | 2024-05-16 12:12PM EDT | 93.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 9 | 12 | 116.80% |
| MRNA240524P00094000 | 2024-04-30 2:50PM EDT | 94.00 | 1.02 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 113.67% |
| MRNA240524P00095000 | 2024-05-02 12:33PM EDT | 95.00 | 0.31 | 0.00 | 0.17 | 0.00 | - | 5 | 20 | 110.55% |
| MRNA240524P00096000 | 2024-04-25 11:15AM EDT | 96.00 | 3.05 | 0.00 | 0.17 | 0.00 | - | 3 | 4 | 107.42% |
| MRNA240524P00097000 | 2024-05-08 1:26PM EDT | 97.00 | 0.12 | 0.01 | 0.08 | 0.00 | - | 3 | 26 | 96.09% |
| MRNA240524P00098000 | 2024-04-22 1:29PM EDT | 98.00 | 3.70 | 0.00 | 0.17 | 0.00 | - | - | 2 | 101.37% |
| MRNA240524P00099000 | 2024-05-10 3:24PM EDT | 99.00 | 0.22 | 0.00 | 0.17 | 0.00 | - | 5 | 5 | 98.44% |
| MRNA240524P00100000 | 2024-05-15 1:43PM EDT | 100.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 3 | 86 | 95.31% |
| MRNA240524P00101000 | 2024-05-09 3:59PM EDT | 101.00 | 0.30 | 0.00 | 0.18 | 0.00 | - | 2 | 6 | 93.36% |
| MRNA240524P00102000 | 2024-05-16 2:11PM EDT | 102.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 5 | 26 | 90.23% |
| MRNA240524P00103000 | 2024-05-16 9:39AM EDT | 103.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 2 | 87.50% |
| MRNA240524P00104000 | 2024-05-13 10:44AM EDT | 104.00 | 0.11 | 0.00 | 0.18 | 0.00 | - | 1 | 15 | 84.38% |
| MRNA240524P00105000 | 2024-05-17 10:04AM EDT | 105.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 178 | 68.75% |
| MRNA240524P00106000 | 2024-05-13 1:19PM EDT | 106.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | 10 | 31 | 78.71% |
| MRNA240524P00107000 | 2024-05-15 12:32PM EDT | 107.00 | 0.15 | 0.01 | 0.18 | 0.00 | - | 2 | 30 | 76.56% |
| MRNA240524P00108000 | 2024-05-16 3:41PM EDT | 108.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2 | 38 | 57.81% |
| MRNA240524P00109000 | 2024-05-16 10:31AM EDT | 109.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 5 | 26 | 57.81% |
| MRNA240524P00110000 | 2024-05-17 3:51PM EDT | 110.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 32 | 208 | 56.64% |
| MRNA240524P00111000 | 2024-05-17 3:41PM EDT | 111.00 | 0.03 | 0.02 | 0.33 | -0.02 | -40.00% | 5 | 159 | 72.36% |
| MRNA240524P00112000 | 2024-05-17 10:49AM EDT | 112.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 31 | 65 | 50.39% |
| MRNA240524P00113000 | 2024-05-16 12:28PM EDT | 113.00 | 0.04 | 0.02 | 0.03 | -0.04 | -50.00% | 5 | 449 | 50.78% |
| MRNA240524P00114000 | 2024-05-17 3:34PM EDT | 114.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 39 | 162 | 50.00% |
| MRNA240524P00115000 | 2024-05-17 2:53PM EDT | 115.00 | 0.06 | 0.03 | 0.05 | -0.03 | -33.33% | 96 | 196 | 49.02% |
| MRNA240524P00116000 | 2024-05-17 3:40PM EDT | 116.00 | 0.04 | 0.03 | 0.06 | -0.06 | -60.00% | 2 | 149 | 47.85% |
| MRNA240524P00117000 | 2024-05-17 3:37PM EDT | 117.00 | 0.07 | 0.05 | 0.10 | -0.06 | -46.15% | 27 | 596 | 49.02% |
| MRNA240524P00118000 | 2024-05-17 10:09AM EDT | 118.00 | 0.19 | 0.04 | 0.21 | -0.23 | -54.76% | 74 | 125 | 53.32% |
| MRNA240524P00119000 | 2024-05-17 12:44PM EDT | 119.00 | 0.09 | 0.05 | 0.18 | -0.10 | -52.63% | 79 | 283 | 48.73% |
| MRNA240524P00120000 | 2024-05-17 3:34PM EDT | 120.00 | 0.17 | 0.10 | 0.20 | -0.08 | -32.00% | 546 | 1,034 | 46.68% |
| MRNA240524P00121000 | 2024-05-17 3:13PM EDT | 121.00 | 0.21 | 0.15 | 0.20 | -0.12 | -36.36% | 42 | 348 | 43.65% |
| MRNA240524P00122000 | 2024-05-17 3:15PM EDT | 122.00 | 0.28 | 0.21 | 0.40 | -0.12 | -30.00% | 62 | 1,312 | 48.15% |
| MRNA240524P00123000 | 2024-05-17 3:25PM EDT | 123.00 | 0.30 | 0.28 | 0.50 | -0.32 | -51.61% | 21 | 143 | 47.66% |
| MRNA240524P00124000 | 2024-05-17 3:24PM EDT | 124.00 | 0.45 | 0.14 | 0.42 | -0.16 | -26.23% | 213 | 148 | 41.85% |
| MRNA240524P00125000 | 2024-05-17 3:59PM EDT | 125.00 | 0.50 | 0.50 | 0.53 | -0.25 | -33.33% | 137 | 418 | 41.16% |
| MRNA240524P00126000 | 2024-05-17 3:57PM EDT | 126.00 | 0.64 | 0.61 | 0.69 | -0.31 | -32.63% | 44 | 118 | 41.07% |
| MRNA240524P00127000 | 2024-05-17 2:48PM EDT | 127.00 | 1.10 | 0.57 | 0.87 | -0.06 | -5.17% | 77 | 114 | 40.67% |
| MRNA240524P00128000 | 2024-05-17 3:53PM EDT | 128.00 | 1.06 | 1.00 | 1.10 | -0.34 | -24.29% | 107 | 116 | 40.53% |
| MRNA240524P00129000 | 2024-05-17 3:58PM EDT | 129.00 | 1.27 | 1.25 | 1.37 | -0.43 | -25.29% | 83 | 73 | 40.28% |
| MRNA240524P00130000 | 2024-05-17 3:58PM EDT | 130.00 | 1.66 | 1.60 | 1.71 | -0.41 | -19.81% | 586 | 143 | 40.43% |
| MRNA240524P00131000 | 2024-05-17 3:58PM EDT | 131.00 | 2.04 | 1.94 | 2.06 | -0.79 | -27.92% | 121 | 55 | 39.94% |
| MRNA240524P00132000 | 2024-05-17 3:56PM EDT | 132.00 | 2.44 | 2.39 | 2.47 | -0.52 | -17.57% | 107 | 39 | 39.60% |
| MRNA240524P00133000 | 2024-05-17 3:56PM EDT | 133.00 | 2.95 | 2.83 | 2.97 | -0.40 | -11.94% | 136 | 11 | 39.75% |
| MRNA240524P00134000 | 2024-05-16 2:18PM EDT | 134.00 | 4.11 | 3.85 | 4.05 | -3.37 | -45.05% | 6 | 3 | 47.12% |
| MRNA240524P00138000 | 2024-05-13 1:35PM EDT | 138.00 | 12.48 | 6.35 | 6.95 | 0.00 | - | 1 | 1 | 51.86% |
| MRNA240524P00145000 | 2024-04-30 1:23PM EDT | 145.00 | 33.45 | 11.50 | 12.65 | 0.00 | - | - | 1 | 52.05% |
