Marchés français ouverture 3 h 6 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 699,93 -247,00 (-0,63 %) EUR/USD
1,0858 -0,0001 (-0,01 %) HANG SENG
19 250,32 +29,70 (+0,15 %) Bitcoin EUR
64 401,88 -1 314,30 (-2,00 %)
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’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240607C00090000 | 2024-05-10 12:02PM EDT | 90.00 | 29.26 | 49.95 | 57.00 | 0.00 | - | 2 | 2 | 197.83% |
| MRNA240607C00094000 | 2024-05-15 1:56PM EDT | 94.00 | 34.42 | 45.90 | 53.00 | 0.00 | - | - | 2 | 183.72% |
| MRNA240607C00100000 | 2024-05-02 11:44AM EDT | 100.00 | 19.65 | 40.20 | 47.00 | 0.00 | - | - | 0 | 163.48% |
| MRNA240607C00101000 | 2024-05-13 2:34PM EDT | 101.00 | 25.40 | 39.10 | 46.00 | 0.00 | - | 2 | 4 | 160.21% |
| MRNA240607C00102000 | 2024-05-08 1:33PM EDT | 102.00 | 20.83 | 37.95 | 45.55 | 0.00 | - | 1 | 1 | 68.16% |
| MRNA240607C00103000 | 2024-05-20 3:38PM EDT | 103.00 | 37.78 | 37.15 | 44.00 | 0.00 | - | 4 | 5 | 153.71% |
| MRNA240607C00105000 | 2024-05-20 11:18AM EDT | 105.00 | 33.43 | 35.20 | 42.00 | 0.00 | - | 1 | 34 | 147.31% |
| MRNA240607C00106000 | 2024-05-15 10:26AM EDT | 106.00 | 20.51 | 33.95 | 41.55 | 0.00 | - | 60 | 41 | 61.33% |
| MRNA240607C00107000 | 2024-05-17 9:51AM EDT | 107.00 | 23.71 | 33.05 | 40.55 | 0.00 | - | 1 | 1 | 64.84% |
| MRNA240607C00109000 | 2024-05-20 12:28PM EDT | 109.00 | 31.70 | 31.00 | 38.60 | 0.00 | - | 1 | 2 | 61.23% |
| MRNA240607C00110000 | 2024-05-21 3:25PM EDT | 110.00 | 33.00 | 30.45 | 37.55 | +3.00 | +10.00% | 3 | 501 | 70.70% |
| MRNA240607C00111000 | 2024-05-20 1:16PM EDT | 111.00 | 31.75 | 31.00 | 36.60 | 0.00 | - | 2 | 6 | 91.41% |
| MRNA240607C00112000 | 2024-05-21 1:34PM EDT | 112.00 | 28.98 | 28.10 | 35.00 | +17.89 | +161.32% | 1 | 2 | 125.54% |
| MRNA240607C00113000 | 2024-05-14 1:48PM EDT | 113.00 | 15.80 | 27.10 | 34.55 | 0.00 | - | 1 | 1 | 55.96% |
| MRNA240607C00114000 | 2024-05-02 10:43AM EDT | 114.00 | 10.55 | 26.05 | 33.00 | 0.00 | - | - | 1 | 119.46% |
| MRNA240607C00115000 | 2024-05-20 2:20PM EDT | 115.00 | 25.05 | 25.10 | 32.70 | 0.00 | - | 2 | 67 | 56.54% |
| MRNA240607C00116000 | 2024-05-02 3:40PM EDT | 116.00 | 13.60 | 24.10 | 31.70 | 0.00 | - | - | 12 | 54.69% |
| MRNA240607C00117000 | 2024-05-15 2:41PM EDT | 117.00 | 14.04 | 23.15 | 29.35 | 0.00 | - | 3 | 5 | 101.66% |
| MRNA240607C00118000 | 2024-05-20 9:31AM EDT | 118.00 | 16.25 | 22.20 | 29.80 | 0.00 | - | 2 | 4 | 54.93% |
| MRNA240607C00119000 | 2024-05-15 2:41PM EDT | 119.00 | 12.51 | 21.25 | 28.80 | 0.00 | - | 3 | 18 | 53.86% |
| MRNA240607C00120000 | 2024-05-20 1:58PM EDT | 120.00 | 21.00 | 22.15 | 26.55 | 0.00 | - | 2 | 216 | 60.60% |
| MRNA240607C00121000 | 2024-05-17 10:34AM EDT | 121.00 | 12.75 | 20.10 | 26.60 | 0.00 | - | 1 | 9 | 58.40% |
| MRNA240607C00122000 | 2024-05-17 2:13PM EDT | 122.00 | 19.00 | 22.15 | 23.15 | +6.53 | +52.37% | 1 | 14 | 62.26% |
| MRNA240607C00123000 | 2024-05-16 3:55PM EDT | 123.00 | 12.20 | 21.20 | 22.30 | 0.00 | - | 2 | 19 | 61.72% |
| MRNA240607C00124000 | 2024-05-21 1:34PM EDT | 124.00 | 18.25 | 20.25 | 24.30 | +3.12 | +20.62% | 3 | 58 | 80.91% |
| MRNA240607C00125000 | 2024-05-21 9:52AM EDT | 125.00 | 16.43 | 19.40 | 23.45 | -2.22 | -11.90% | 4 | 398 | 79.93% |
| MRNA240607C00126000 | 2024-05-20 11:04AM EDT | 126.00 | 15.20 | 18.45 | 22.25 | +0.90 | +6.29% | 1 | 15 | 76.20% |
| MRNA240607C00127000 | 2024-05-20 3:54PM EDT | 127.00 | 15.57 | 16.25 | 19.20 | 0.00 | - | 1 | 65 | 51.93% |
| MRNA240607C00128000 | 2024-05-20 11:02AM EDT | 128.00 | 12.50 | 14.70 | 18.15 | 0.00 | - | 3 | 3 | 68.24% |
| MRNA240607C00129000 | 2024-05-20 1:19PM EDT | 129.00 | 14.96 | 14.55 | 18.10 | 0.00 | - | 2 | 21 | 55.49% |
| MRNA240607C00130000 | 2024-05-21 12:55PM EDT | 130.00 | 12.85 | 14.40 | 17.50 | -0.45 | -3.38% | 58 | 172 | 60.38% |
| MRNA240607C00131000 | 2024-05-21 10:40AM EDT | 131.00 | 10.77 | 13.05 | 15.25 | -1.02 | -8.65% | 4 | 17 | 60.91% |
| MRNA240607C00132000 | 2024-05-21 3:59PM EDT | 132.00 | 13.50 | 12.55 | 14.50 | +4.00 | +42.11% | 1 | 26 | 50.07% |
| MRNA240607C00133000 | 2024-05-21 9:30AM EDT | 133.00 | 9.92 | 11.50 | 14.55 | +1.90 | +23.69% | 1 | 5 | 52.83% |
| MRNA240607C00134000 | 2024-05-21 1:36PM EDT | 134.00 | 10.40 | 11.90 | 13.60 | -0.60 | -5.45% | 1 | 5 | 57.28% |
| MRNA240607C00135000 | 2024-05-21 3:06PM EDT | 135.00 | 10.07 | 9.25 | 12.65 | +0.57 | +6.00% | 134 | 499 | 62.74% |
| MRNA240607C00136000 | 2024-05-20 12:14PM EDT | 136.00 | 8.00 | 9.95 | 11.10 | 0.00 | - | 9 | 47 | 54.44% |
| MRNA240607C00137000 | 2024-05-21 11:52AM EDT | 137.00 | 6.95 | 6.00 | 11.35 | +0.35 | +5.30% | 2 | 2 | 62.43% |
| MRNA240607C00138000 | 2024-05-21 9:47AM EDT | 138.00 | 8.60 | 5.80 | 9.85 | +1.11 | +14.82% | 1 | 4 | 54.63% |
| MRNA240607C00140000 | 2024-05-21 12:59PM EDT | 140.00 | 6.30 | 7.55 | 9.15 | -0.35 | -5.26% | 26 | 526 | 51.90% |
| MRNA240607C00141000 | 2024-05-21 3:23PM EDT | 141.00 | 6.95 | 7.05 | 7.85 | +1.25 | +21.93% | 23 | 19 | 52.37% |
| MRNA240607C00142000 | 2024-05-21 3:18PM EDT | 142.00 | 6.05 | 5.40 | 8.25 | -0.01 | -0.17% | 73 | 340 | 60.00% |
| MRNA240607C00145000 | 2024-05-21 3:41PM EDT | 145.00 | 5.37 | 3.90 | 5.70 | +1.17 | +27.86% | 17 | 162 | 50.99% |
| MRNA240607C00150000 | 2024-05-21 3:59PM EDT | 150.00 | 3.60 | 3.10 | 3.75 | +0.90 | +33.33% | 43 | 243 | 50.79% |
| MRNA240607C00155000 | 2024-05-21 9:45AM EDT | 155.00 | 1.75 | 1.73 | 2.40 | -0.03 | -1.69% | 33 | 23 | 51.07% |
| MRNA240607C00160000 | 2024-05-21 3:57PM EDT | 160.00 | 1.51 | 1.29 | 1.53 | +0.44 | +41.12% | 130 | 156 | 50.49% |
| MRNA240607C00165000 | 2024-05-21 3:48PM EDT | 165.00 | 0.81 | 0.85 | 1.23 | +0.21 | +35.00% | 7 | 4 | 54.10% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240607P00080000 | 2024-05-16 1:12PM EDT | 80.00 | 0.11 | 0.00 | 2.34 | 0.00 | - | 1 | 10 | 179.54% |
| MRNA240607P00085000 | 2024-05-10 1:17PM EDT | 85.00 | 0.09 | 0.00 | 0.28 | 0.00 | - | 100 | 1 | 111.91% |
| MRNA240607P00090000 | 2024-05-16 1:12PM EDT | 90.00 | 0.17 | 0.00 | 2.53 | 0.00 | - | 1 | 28 | 151.61% |
| MRNA240607P00091000 | 2024-05-07 3:30PM EDT | 91.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | - | 0 | 99.80% |
| MRNA240607P00092000 | 2024-05-13 2:06PM EDT | 92.00 | 0.13 | 0.00 | 1.05 | 0.00 | - | 2 | 1 | 120.51% |
| MRNA240607P00093000 | 2024-05-13 2:02PM EDT | 93.00 | 0.15 | 0.01 | 1.05 | 0.00 | - | 2 | 2 | 118.26% |
| MRNA240607P00094000 | 2024-05-17 10:06AM EDT | 94.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | 2 | 3 | 155.62% |
| MRNA240607P00095000 | 2024-05-13 1:59PM EDT | 95.00 | 0.22 | 0.01 | 2.53 | 0.00 | - | 2 | 27 | 137.31% |
| MRNA240607P00096000 | 2024-05-13 1:58PM EDT | 96.00 | 0.21 | 0.01 | 1.89 | 0.00 | - | 2 | 1 | 125.49% |
| MRNA240607P00097000 | 2024-05-17 10:15AM EDT | 97.00 | 0.10 | 0.01 | 2.53 | 0.00 | - | 2 | 13 | 131.74% |
| MRNA240607P00098000 | 2024-05-20 11:26AM EDT | 98.00 | 0.03 | 0.01 | 1.03 | 0.00 | - | 2 | 4 | 105.66% |
| MRNA240607P00099000 | 2024-05-17 10:06AM EDT | 99.00 | 0.07 | 0.01 | 1.04 | 0.00 | - | 2 | 2 | 103.52% |
| MRNA240607P00100000 | 2024-05-20 10:00AM EDT | 100.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | 2 | 33 | 88.57% |
| MRNA240607P00101000 | 2024-05-14 3:20PM EDT | 101.00 | 0.30 | 0.01 | 2.54 | 0.00 | - | 2 | 6 | 120.90% |
| MRNA240607P00102000 | 2024-05-13 1:53PM EDT | 102.00 | 0.40 | 0.01 | 1.08 | 0.00 | - | 3 | 23 | 97.27% |
| MRNA240607P00103000 | 2024-05-13 2:02PM EDT | 103.00 | 0.49 | 0.02 | 2.54 | 0.00 | - | 48 | 48 | 115.67% |
| MRNA240607P00104000 | 2024-05-15 12:53PM EDT | 104.00 | 0.34 | 0.02 | 0.99 | 0.00 | - | 4 | 4 | 91.21% |
| MRNA240607P00105000 | 2024-05-20 12:13PM EDT | 105.00 | 0.01 | 0.03 | 1.16 | -0.05 | -83.33% | 1 | 34 | 92.09% |
| MRNA240607P00106000 | 2024-05-20 10:18AM EDT | 106.00 | 0.09 | 0.03 | 1.20 | 0.00 | - | 1 | 6 | 90.43% |
| MRNA240607P00107000 | 2024-05-20 10:00AM EDT | 107.00 | 0.11 | 0.03 | 1.21 | 0.00 | - | 2 | 6 | 88.33% |
| MRNA240607P00108000 | 2024-05-13 2:12PM EDT | 108.00 | 0.97 | 0.04 | 1.01 | 0.00 | - | 3 | 1 | 83.01% |
| MRNA240607P00109000 | 2024-05-21 10:19AM EDT | 109.00 | 0.22 | 0.04 | 0.73 | -0.76 | -77.55% | 1 | 5 | 75.88% |
| MRNA240607P00110000 | 2024-05-21 3:49PM EDT | 110.00 | 0.21 | 0.04 | 0.21 | +0.09 | +75.00% | 2 | 307 | 60.64% |
| MRNA240607P00111000 | 2024-05-20 10:46AM EDT | 111.00 | 0.12 | 0.05 | 1.38 | 0.00 | - | 4 | 8 | 81.93% |
| MRNA240607P00112000 | 2024-05-20 10:34AM EDT | 112.00 | 0.21 | 0.06 | 1.43 | 0.00 | - | 1 | 14 | 80.47% |
| MRNA240607P00113000 | 2024-05-20 9:54AM EDT | 113.00 | 0.30 | 0.06 | 1.36 | 0.00 | - | 1 | 22 | 77.30% |
| MRNA240607P00114000 | 2024-05-20 10:46AM EDT | 114.00 | 0.22 | 0.07 | 1.11 | 0.00 | - | 8 | 16 | 71.88% |
| MRNA240607P00115000 | 2024-05-21 12:48PM EDT | 115.00 | 0.23 | 0.16 | 0.26 | -0.02 | -8.00% | 6 | 253 | 56.54% |
| MRNA240607P00116000 | 2024-05-21 3:52PM EDT | 116.00 | 0.23 | 0.03 | 0.82 | -0.06 | -20.69% | 2 | 17 | 62.79% |
| MRNA240607P00117000 | 2024-05-21 2:57PM EDT | 117.00 | 0.26 | 0.11 | 0.63 | -0.39 | -60.00% | 2 | 11 | 58.98% |
| MRNA240607P00118000 | 2024-05-21 3:49PM EDT | 118.00 | 0.33 | 0.21 | 0.33 | -0.06 | -15.38% | 2 | 8 | 53.47% |
| MRNA240607P00119000 | 2024-05-21 3:47PM EDT | 119.00 | 0.33 | 0.23 | 0.33 | -0.11 | -25.00% | 2 | 97 | 51.95% |
| MRNA240607P00120000 | 2024-05-21 2:33PM EDT | 120.00 | 0.41 | 0.29 | 0.36 | -0.13 | -24.07% | 18 | 154 | 51.56% |
| MRNA240607P00121000 | 2024-05-20 3:09PM EDT | 121.00 | 0.68 | 0.33 | 0.38 | 0.00 | - | 3 | 16 | 50.59% |
| MRNA240607P00122000 | 2024-05-20 12:21PM EDT | 122.00 | 0.65 | 0.08 | 0.43 | 0.00 | - | 2 | 17 | 50.73% |
| MRNA240607P00123000 | 2024-05-21 3:46PM EDT | 123.00 | 0.54 | 0.02 | 0.50 | -0.40 | -42.55% | 2 | 90 | 50.49% |
| MRNA240607P00124000 | 2024-05-20 11:29AM EDT | 124.00 | 1.04 | 0.21 | 0.57 | 0.00 | - | 14 | 22 | 50.05% |
| MRNA240607P00125000 | 2024-05-21 2:28PM EDT | 125.00 | 0.81 | 0.57 | 0.66 | -0.22 | -21.36% | 85 | 1,079 | 49.81% |
| MRNA240607P00126000 | 2024-05-21 2:51PM EDT | 126.00 | 0.79 | 0.62 | 0.76 | -0.62 | -43.97% | 1 | 20 | 49.56% |
| MRNA240607P00127000 | 2024-05-21 11:31AM EDT | 127.00 | 1.40 | 0.74 | 0.87 | -0.24 | -14.63% | 63 | 14 | 49.24% |
| MRNA240607P00128000 | 2024-05-21 2:51PM EDT | 128.00 | 1.11 | 0.75 | 0.99 | -0.34 | -23.45% | 8 | 114 | 48.90% |
| MRNA240607P00129000 | 2024-05-21 3:45PM EDT | 129.00 | 1.16 | 0.99 | 1.13 | -0.64 | -35.56% | 16 | 124 | 48.66% |
| MRNA240607P00130000 | 2024-05-21 3:43PM EDT | 130.00 | 1.40 | 0.96 | 1.30 | -0.63 | -31.03% | 69 | 577 | 48.61% |
| MRNA240607P00131000 | 2024-05-20 11:02AM EDT | 131.00 | 2.58 | 1.15 | 1.46 | 0.00 | - | 2 | 12 | 48.19% |
| MRNA240607P00132000 | 2024-05-21 2:25PM EDT | 132.00 | 2.11 | 1.32 | 1.65 | -0.29 | -12.08% | 1 | 76 | 47.93% |
| MRNA240607P00133000 | 2024-05-20 3:10PM EDT | 133.00 | 2.92 | 1.30 | 1.87 | 0.00 | - | 6 | 20 | 47.79% |
| MRNA240607P00134000 | 2024-05-20 12:31PM EDT | 134.00 | 2.86 | 1.80 | 2.12 | 0.00 | - | 6 | 12 | 47.75% |
| MRNA240607P00135000 | 2024-05-21 3:47PM EDT | 135.00 | 2.52 | 2.15 | 2.68 | -1.23 | -32.80% | 165 | 523 | 50.55% |
| MRNA240607P00136000 | 2024-05-21 11:43AM EDT | 136.00 | 4.30 | 2.47 | 2.96 | +1.20 | +38.71% | 171 | 12 | 50.22% |
| MRNA240607P00140000 | 2024-05-21 3:38PM EDT | 140.00 | 4.10 | 3.90 | 7.00 | -0.97 | -19.13% | 58 | 230 | 58.55% |
