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
61 439,96 +1 573,79 (+2,63 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240531C00055000 | 2024-05-13 1:16PM EDT | 55.00 | 71.20 | 72.25 | 80.65 | 0.00 | - | 3 | 3 | 354.20% |
| MRNA240531C00092000 | 2024-05-03 1:42PM EDT | 92.00 | 31.51 | 40.45 | 41.65 | 0.00 | - | 1 | 1 | 91.80% |
| MRNA240531C00095000 | 2024-05-17 3:09PM EDT | 95.00 | 37.25 | 37.45 | 38.65 | +22.60 | +154.27% | 1 | 6 | 84.77% |
| MRNA240531C00098000 | 2024-05-08 3:23PM EDT | 98.00 | 25.10 | 34.50 | 35.65 | 0.00 | - | 8 | 12 | 79.88% |
| MRNA240531C00100000 | 2024-05-17 2:02PM EDT | 100.00 | 33.57 | 32.55 | 33.65 | +9.94 | +42.07% | 10 | 21 | 77.05% |
| MRNA240531C00102000 | 2024-04-30 3:27PM EDT | 102.00 | 12.80 | 30.55 | 31.60 | 0.00 | - | 6 | 7 | 70.80% |
| MRNA240531C00103000 | 2024-05-02 12:04PM EDT | 103.00 | 18.53 | 29.55 | 30.70 | 0.00 | - | 4 | 5 | 71.68% |
| MRNA240531C00104000 | 2024-05-06 11:26AM EDT | 104.00 | 17.25 | 28.50 | 29.70 | 0.00 | - | 1 | 5 | 67.97% |
| MRNA240531C00105000 | 2024-05-14 12:21PM EDT | 105.00 | 24.40 | 27.55 | 28.70 | 0.00 | - | 2 | 5 | 67.09% |
| MRNA240531C00106000 | 2024-05-16 2:58PM EDT | 106.00 | 27.50 | 26.60 | 27.65 | 0.00 | - | 1 | 8 | 64.84% |
| MRNA240531C00107000 | 2024-05-02 11:48AM EDT | 107.00 | 13.80 | 25.60 | 26.75 | 0.00 | - | 1 | 22 | 64.94% |
| MRNA240531C00108000 | 2024-05-16 12:51PM EDT | 108.00 | 26.15 | 24.55 | 25.75 | +1.41 | +5.70% | 1 | 13 | 61.52% |
| MRNA240531C00109000 | 2024-05-14 10:57AM EDT | 109.00 | 20.90 | 23.85 | 24.80 | 0.00 | - | 1 | 48 | 66.11% |
| MRNA240531C00110000 | 2024-05-17 12:31PM EDT | 110.00 | 24.19 | 22.80 | 23.80 | +1.34 | +5.86% | 3 | 178 | 62.79% |
| MRNA240531C00111000 | 2024-05-17 1:04PM EDT | 111.00 | 23.52 | 21.80 | 22.80 | +8.67 | +58.38% | 40 | 7 | 60.40% |
| MRNA240531C00112000 | 2024-05-02 3:57PM EDT | 112.00 | 15.50 | 20.70 | 21.85 | 0.00 | - | 13 | 10 | 57.13% |
| MRNA240531C00113000 | 2024-05-14 11:59AM EDT | 113.00 | 17.10 | 20.00 | 21.00 | 0.00 | - | 2 | 12 | 61.33% |
| MRNA240531C00114000 | 2024-05-15 9:38AM EDT | 114.00 | 18.75 | 18.95 | 19.80 | +4.01 | +27.20% | 1 | 4 | 55.42% |
| MRNA240531C00115000 | 2024-05-16 1:31PM EDT | 115.00 | 17.62 | 18.00 | 19.10 | -0.28 | -1.56% | 1 | 51 | 57.37% |
| MRNA240531C00116000 | 2024-05-17 11:01AM EDT | 116.00 | 17.15 | 17.10 | 18.15 | +3.58 | +26.38% | 4 | 8 | 56.49% |
| MRNA240531C00117000 | 2024-05-17 10:13AM EDT | 117.00 | 14.84 | 16.15 | 17.20 | +2.97 | +25.02% | 3 | 6 | 54.88% |
| MRNA240531C00118000 | 2024-05-16 9:41AM EDT | 118.00 | 15.02 | 15.35 | 16.30 | +1.95 | +14.92% | 4 | 22 | 55.13% |
| MRNA240531C00119000 | 2024-05-17 2:53PM EDT | 119.00 | 14.03 | 14.30 | 15.40 | +1.93 | +15.95% | 2 | 14 | 52.81% |
| MRNA240531C00120000 | 2024-05-17 1:52PM EDT | 120.00 | 14.05 | 13.65 | 14.35 | +0.56 | +4.15% | 17 | 328 | 52.59% |
| MRNA240531C00121000 | 2024-05-17 10:07AM EDT | 121.00 | 13.10 | 12.45 | 13.35 | -0.20 | -1.50% | 20 | 34 | 55.05% |
| MRNA240531C00122000 | 2024-05-17 2:57PM EDT | 122.00 | 11.25 | 11.75 | 12.45 | +2.30 | +25.70% | 20 | 34 | 53.42% |
| MRNA240531C00123000 | 2024-05-17 2:03PM EDT | 123.00 | 11.50 | 10.95 | 11.75 | +1.45 | +14.43% | 5 | 17 | 54.27% |
| MRNA240531C00124000 | 2024-05-17 2:04PM EDT | 124.00 | 10.29 | 9.75 | 11.05 | +0.09 | +0.88% | 1 | 51 | 54.76% |
| MRNA240531C00125000 | 2024-05-17 1:23PM EDT | 125.00 | 9.65 | 9.45 | 10.05 | -0.20 | -2.03% | 63 | 1,002 | 51.32% |
| MRNA240531C00126000 | 2024-05-17 2:19PM EDT | 126.00 | 8.40 | 8.65 | 9.40 | -0.55 | -6.15% | 3 | 14 | 51.88% |
| MRNA240531C00127000 | 2024-05-17 12:39PM EDT | 127.00 | 9.65 | 7.90 | 8.55 | +1.30 | +15.57% | 19 | 154 | 49.88% |
| MRNA240531C00128000 | 2024-05-17 3:53PM EDT | 128.00 | 7.46 | 7.30 | 7.65 | -0.19 | -2.48% | 13 | 32 | 47.19% |
| MRNA240531C00129000 | 2024-05-17 1:39PM EDT | 129.00 | 7.23 | 6.65 | 7.15 | +0.88 | +13.86% | 3 | 7 | 48.47% |
| MRNA240531C00130000 | 2024-05-17 1:12PM EDT | 130.00 | 6.63 | 6.05 | 6.35 | +0.23 | +3.59% | 146 | 615 | 46.36% |
| MRNA240531C00131000 | 2024-05-17 1:22PM EDT | 131.00 | 5.25 | 5.50 | 5.80 | -0.55 | -9.48% | 26 | 35 | 46.48% |
| MRNA240531C00132000 | 2024-05-16 2:36PM EDT | 132.00 | 5.15 | 4.00 | 5.95 | 0.00 | - | 74 | 14 | 53.05% |
| MRNA240531C00133000 | 2024-05-17 3:55PM EDT | 133.00 | 4.50 | 4.45 | 4.70 | -0.20 | -4.26% | 45 | 15 | 45.74% |
| MRNA240531C00134000 | 2024-05-17 3:52PM EDT | 134.00 | 3.90 | 4.00 | 4.25 | -0.38 | -8.88% | 40 | 128 | 45.85% |
| MRNA240531C00135000 | 2024-05-17 3:58PM EDT | 135.00 | 3.70 | 3.55 | 3.80 | -0.10 | -2.63% | 601 | 1,414 | 45.65% |
| MRNA240531C00136000 | 2024-05-17 9:38AM EDT | 136.00 | 3.26 | 3.10 | 3.40 | -0.18 | -5.23% | 13 | 22 | 45.63% |
| MRNA240531C00140000 | 2024-05-17 3:46PM EDT | 140.00 | 1.83 | 1.92 | 2.37 | -0.34 | -15.67% | 128 | 590 | 48.44% |
| MRNA240531C00145000 | 2024-05-17 3:52PM EDT | 145.00 | 0.86 | 0.98 | 1.09 | -0.34 | -28.33% | 30 | 84 | 45.73% |
| MRNA240531C00150000 | 2024-05-17 3:50PM EDT | 150.00 | 0.63 | 0.49 | 0.71 | -0.02 | -3.08% | 12 | 92 | 49.81% |
| MRNA240531C00155000 | 2024-05-16 3:50PM EDT | 155.00 | 0.36 | 0.24 | 0.33 | 0.00 | - | 17 | 13 | 49.41% |
| MRNA240531C00160000 | 2024-05-17 3:34PM EDT | 160.00 | 0.14 | 0.14 | 0.34 | -0.01 | -6.67% | 2 | 118 | 53.71% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240531P00070000 | 2024-05-06 3:32PM EDT | 70.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 1 | 3 | 144.53% |
| MRNA240531P00075000 | 2024-05-14 10:38AM EDT | 75.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 3 | 5 | 130.47% |
| MRNA240531P00080000 | 2024-05-14 12:34PM EDT | 80.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 73 | 51 | 95.31% |
| MRNA240531P00085000 | 2024-05-15 1:15PM EDT | 85.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 25 | 39 | 105.08% |
| MRNA240531P00090000 | 2024-05-13 3:15PM EDT | 90.00 | 0.20 | 0.01 | 0.23 | 0.00 | - | 2 | 27 | 93.55% |
| MRNA240531P00091000 | 2024-05-10 3:12PM EDT | 91.00 | 0.19 | 0.01 | 0.21 | 0.00 | - | 2 | 2 | 90.04% |
| MRNA240531P00092000 | 2024-05-10 12:57PM EDT | 92.00 | 0.21 | 0.00 | 0.23 | 0.00 | - | 20 | 21 | 88.28% |
| MRNA240531P00093000 | 2024-05-15 1:49PM EDT | 93.00 | 0.07 | 0.02 | 0.21 | 0.00 | - | 10 | 19 | 86.13% |
| MRNA240531P00094000 | 2024-05-13 10:51AM EDT | 94.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 3 | 12 | 83.20% |
| MRNA240531P00095000 | 2024-05-17 11:04AM EDT | 95.00 | 0.05 | 0.00 | 0.22 | -0.15 | -75.00% | 2 | 56 | 81.05% |
| MRNA240531P00096000 | 2024-05-13 10:19AM EDT | 96.00 | 0.17 | 0.00 | 0.22 | 0.00 | - | 3 | 34 | 78.71% |
| MRNA240531P00097000 | 2024-05-15 3:09PM EDT | 97.00 | 0.31 | 0.00 | 0.22 | 0.00 | - | 10 | 14 | 76.56% |
| MRNA240531P00098000 | 2024-05-17 2:16PM EDT | 98.00 | 0.12 | 0.00 | 0.21 | -0.01 | -7.69% | 3 | 3 | 73.83% |
| MRNA240531P00099000 | 2024-05-16 2:55PM EDT | 99.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 72.66% |
| MRNA240531P00100000 | 2024-05-17 3:54PM EDT | 100.00 | 0.07 | 0.02 | 0.12 | +0.02 | +40.00% | 7 | 132 | 65.63% |
| MRNA240531P00101000 | 2024-05-06 10:59AM EDT | 101.00 | 0.70 | 0.00 | 0.24 | 0.00 | - | 2 | 5 | 68.75% |
| MRNA240531P00102000 | 2024-05-02 10:31AM EDT | 102.00 | 0.86 | 0.03 | 0.24 | 0.00 | - | 1 | 3 | 67.97% |
| MRNA240531P00103000 | 2024-05-10 11:18AM EDT | 103.00 | 0.76 | 0.03 | 0.25 | 0.00 | - | 5 | 7 | 66.21% |
| MRNA240531P00104000 | 2024-05-15 3:25PM EDT | 104.00 | 0.20 | 0.03 | 0.26 | 0.00 | - | 2 | 16 | 64.36% |
| MRNA240531P00105000 | 2024-05-16 9:35AM EDT | 105.00 | 0.22 | 0.05 | 0.19 | 0.00 | - | 5 | 154 | 60.35% |
| MRNA240531P00106000 | 2024-05-16 3:15PM EDT | 106.00 | 0.11 | 0.06 | 0.28 | 0.00 | - | 1 | 14 | 61.72% |
| MRNA240531P00107000 | 2024-05-15 3:27PM EDT | 107.00 | 0.26 | 0.07 | 0.29 | 0.00 | - | 2 | 1 | 60.06% |
| MRNA240531P00108000 | 2024-05-16 2:52PM EDT | 108.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 13 | 60 | 57.62% |
| MRNA240531P00109000 | 2024-05-16 2:55PM EDT | 109.00 | 0.23 | 0.09 | 0.32 | 0.00 | - | 2 | 79 | 57.03% |
| MRNA240531P00110000 | 2024-05-17 11:19AM EDT | 110.00 | 0.19 | 0.11 | 0.24 | -0.01 | -5.00% | 53 | 392 | 53.32% |
| MRNA240531P00111000 | 2024-05-16 11:19AM EDT | 111.00 | 0.34 | 0.12 | 0.24 | 0.00 | - | 1 | 13 | 51.47% |
| MRNA240531P00112000 | 2024-05-16 1:56PM EDT | 112.00 | 0.27 | 0.10 | 0.32 | 0.00 | - | 1 | 9 | 50.78% |
| MRNA240531P00113000 | 2024-05-17 12:45PM EDT | 113.00 | 0.16 | 0.11 | 0.41 | -0.18 | -52.94% | 2 | 23 | 50.68% |
| MRNA240531P00114000 | 2024-05-16 12:01PM EDT | 114.00 | 0.27 | 0.12 | 0.29 | -0.17 | -38.64% | 3 | 32 | 49.51% |
| MRNA240531P00115000 | 2024-05-17 3:30PM EDT | 115.00 | 0.32 | 0.25 | 0.30 | -0.03 | -8.57% | 28 | 545 | 47.61% |
| MRNA240531P00116000 | 2024-05-17 3:55PM EDT | 116.00 | 0.32 | 0.30 | 0.34 | -0.10 | -23.81% | 53 | 34 | 46.63% |
| MRNA240531P00117000 | 2024-05-17 12:50PM EDT | 117.00 | 0.37 | 0.36 | 0.40 | -0.13 | -26.00% | 4 | 14 | 46.05% |
| MRNA240531P00118000 | 2024-05-17 3:22PM EDT | 118.00 | 0.50 | 0.43 | 0.49 | -1.44 | -74.23% | 12 | 18 | 45.95% |
| MRNA240531P00119000 | 2024-05-17 12:28PM EDT | 119.00 | 0.54 | 0.26 | 0.57 | -0.49 | -47.57% | 11 | 22 | 45.31% |
| MRNA240531P00120000 | 2024-05-17 3:56PM EDT | 120.00 | 0.63 | 0.35 | 0.68 | -0.17 | -21.25% | 56 | 1,793 | 45.02% |
| MRNA240531P00121000 | 2024-05-17 12:52PM EDT | 121.00 | 0.70 | 0.72 | 0.80 | -0.26 | -27.08% | 23 | 24 | 44.61% |
| MRNA240531P00122000 | 2024-05-17 1:49PM EDT | 122.00 | 0.88 | 0.86 | 0.94 | -0.21 | -19.27% | 13 | 19 | 44.24% |
| MRNA240531P00123000 | 2024-05-17 12:26PM EDT | 123.00 | 0.94 | 1.02 | 1.11 | -0.40 | -29.85% | 2 | 32 | 44.02% |
| MRNA240531P00124000 | 2024-05-17 3:32PM EDT | 124.00 | 1.33 | 1.17 | 1.29 | -0.35 | -20.83% | 11 | 19 | 43.60% |
| MRNA240531P00125000 | 2024-05-17 2:47PM EDT | 125.00 | 1.75 | 1.20 | 1.63 | -0.02 | -1.13% | 123 | 1,251 | 44.95% |
| MRNA240531P00126000 | 2024-05-17 2:38PM EDT | 126.00 | 2.00 | 1.43 | 1.74 | -0.03 | -1.48% | 22 | 73 | 42.99% |
| MRNA240531P00127000 | 2024-05-17 12:28PM EDT | 127.00 | 1.77 | 1.92 | 2.03 | -0.68 | -27.76% | 7 | 65 | 42.97% |
| MRNA240531P00130000 | 2024-05-17 2:50PM EDT | 130.00 | 3.40 | 2.93 | 3.10 | 0.00 | - | 116 | 362 | 42.85% |
| MRNA240531P00131000 | 2024-05-17 10:59AM EDT | 131.00 | 3.85 | 3.70 | 3.90 | +0.25 | +6.94% | 12 | 33 | 46.48% |
| MRNA240531P00140000 | 2024-05-07 1:34PM EDT | 140.00 | 20.30 | 8.65 | 9.05 | 0.00 | - | 1 | 1 | 43.80% |
