Marchés français ouverture 6 h 32 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 712,53 -234,40 (-0,60 %) EUR/USD
1,0861 +0,0002 (+0,02 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 644,80 -1 310,04 (-1,99 %)
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’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621C00040000 | 2024-05-20 3:54PM EDT | 40.00 | 101.18 | 99.90 | 107.40 | 0.00 | - | 1 | 4 | 354.39% |
| MRNA240621C00045000 | 2024-02-14 3:42PM EDT | 45.00 | 42.00 | 58.05 | 61.20 | 0.00 | - | 1 | 9 | 0.00% |
| MRNA240621C00050000 | 2024-02-22 1:32PM EDT | 50.00 | 49.74 | 54.70 | 57.95 | 0.00 | - | 6 | 31 | 0.00% |
| MRNA240621C00055000 | 2024-02-23 11:02AM EDT | 55.00 | 45.73 | 49.85 | 53.05 | 0.00 | - | 1 | 1 | 0.00% |
| MRNA240621C00060000 | 2024-05-17 9:33AM EDT | 60.00 | 71.05 | 80.00 | 87.50 | 0.00 | - | 1 | 29 | 118.75% |
| MRNA240621C00065000 | 2024-05-09 10:09AM EDT | 65.00 | 58.40 | 74.95 | 82.55 | 0.00 | - | 1 | 37 | 108.59% |
| MRNA240621C00070000 | 2024-05-02 12:12PM EDT | 70.00 | 51.26 | 69.95 | 77.55 | 0.00 | - | 2 | 148 | 99.22% |
| MRNA240621C00075000 | 2024-05-20 2:11PM EDT | 75.00 | 65.55 | 65.10 | 72.60 | 0.00 | - | 1 | 310 | 102.34% |
| MRNA240621C00080000 | 2024-05-21 12:06PM EDT | 80.00 | 59.73 | 60.05 | 67.60 | -1.10 | -1.81% | 1 | 537 | 91.02% |
| MRNA240621C00085000 | 2024-05-17 9:45AM EDT | 85.00 | 45.65 | 55.05 | 62.65 | 0.00 | - | 1 | 432 | 84.38% |
| MRNA240621C00090000 | 2024-05-21 2:17PM EDT | 90.00 | 51.00 | 51.75 | 57.70 | +0.75 | +1.49% | 2 | 389 | 107.13% |
| MRNA240621C00095000 | 2024-05-20 2:27PM EDT | 95.00 | 45.27 | 45.20 | 52.75 | 0.00 | - | 1 | 767 | 74.90% |
| MRNA240621C00100000 | 2024-05-21 2:08PM EDT | 100.00 | 42.39 | 40.20 | 47.80 | +1.73 | +4.25% | 3 | 882 | 67.82% |
| MRNA240621C00105000 | 2024-05-21 1:18PM EDT | 105.00 | 37.10 | 35.50 | 42.55 | +7.10 | +23.67% | 2 | 1,329 | 60.84% |
| MRNA240621C00110000 | 2024-05-21 1:49PM EDT | 110.00 | 32.51 | 34.05 | 35.00 | +0.72 | +2.26% | 15 | 2,395 | 64.70% |
| MRNA240621C00115000 | 2024-05-21 2:24PM EDT | 115.00 | 27.65 | 29.20 | 30.00 | +2.06 | +8.05% | 6 | 2,080 | 57.32% |
| MRNA240621C00120000 | 2024-05-21 3:56PM EDT | 120.00 | 25.00 | 24.75 | 25.30 | +2.41 | +10.67% | 171 | 3,259 | 54.49% |
| MRNA240621C00125000 | 2024-05-21 3:54PM EDT | 125.00 | 20.50 | 20.05 | 21.10 | +2.10 | +11.41% | 79 | 2,139 | 51.21% |
| MRNA240621C00130000 | 2024-05-21 3:24PM EDT | 130.00 | 15.60 | 16.25 | 16.95 | +1.01 | +6.92% | 32 | 3,947 | 50.05% |
| MRNA240621C00135000 | 2024-05-21 3:40PM EDT | 135.00 | 12.33 | 12.70 | 13.15 | +1.16 | +10.38% | 176 | 2,415 | 49.88% |
| MRNA240621C00140000 | 2024-05-21 3:51PM EDT | 140.00 | 9.73 | 9.35 | 10.90 | +1.35 | +16.11% | 202 | 3,207 | 54.22% |
| MRNA240621C00145000 | 2024-05-21 3:54PM EDT | 145.00 | 6.95 | 7.10 | 7.30 | +0.78 | +12.64% | 107 | 1,466 | 47.34% |
| MRNA240621C00150000 | 2024-05-21 3:59PM EDT | 150.00 | 5.23 | 5.10 | 5.25 | +0.82 | +18.59% | 747 | 2,712 | 46.97% |
| MRNA240621C00155000 | 2024-05-21 3:49PM EDT | 155.00 | 3.55 | 3.60 | 3.75 | +0.45 | +14.52% | 32 | 1,387 | 47.24% |
| MRNA240621C00160000 | 2024-05-21 3:59PM EDT | 160.00 | 2.53 | 2.23 | 2.64 | +0.38 | +17.67% | 269 | 440 | 47.61% |
| MRNA240621C00165000 | 2024-05-21 3:59PM EDT | 165.00 | 1.83 | 1.62 | 1.84 | +0.29 | +18.83% | 45 | 1,413 | 48.07% |
| MRNA240621C00170000 | 2024-05-21 3:37PM EDT | 170.00 | 1.27 | 1.23 | 1.31 | +0.24 | +23.30% | 56 | 1,567 | 49.00% |
| MRNA240621C00175000 | 2024-05-21 3:35PM EDT | 175.00 | 0.86 | 0.86 | 0.91 | +0.10 | +13.16% | 172 | 390 | 49.61% |
| MRNA240621C00180000 | 2024-05-21 3:29PM EDT | 180.00 | 0.56 | 0.61 | 0.73 | +0.01 | +1.82% | 10 | 609 | 50.93% |
| MRNA240621C00185000 | 2024-05-21 11:31AM EDT | 185.00 | 0.32 | 0.43 | 0.47 | +0.16 | +100.00% | 2 | 148 | 51.17% |
| MRNA240621C00190000 | 2024-05-21 2:39PM EDT | 190.00 | 0.34 | 0.27 | 0.35 | +0.05 | +17.24% | 3 | 191 | 51.71% |
| MRNA240621C00195000 | 2024-05-21 2:37PM EDT | 195.00 | 0.27 | 0.19 | 0.28 | +0.09 | +50.00% | 2 | 91 | 53.08% |
| MRNA240621C00200000 | 2024-05-20 2:26PM EDT | 200.00 | 0.19 | 0.09 | 0.20 | 0.00 | - | 88 | 668 | 52.73% |
| MRNA240621C00210000 | 2024-05-20 12:27PM EDT | 210.00 | 0.10 | 0.05 | 0.17 | 0.00 | - | 2 | 179 | 57.03% |
| MRNA240621C00220000 | 2024-05-03 10:42AM EDT | 220.00 | 0.05 | 0.03 | 0.14 | 0.00 | - | 8 | 170 | 60.94% |
| MRNA240621C00230000 | 2024-05-20 2:52PM EDT | 230.00 | 0.05 | 0.02 | 0.21 | 0.00 | - | 21 | 238 | 68.75% |
| MRNA240621C00240000 | 2024-05-20 10:19AM EDT | 240.00 | 0.08 | 0.01 | 0.41 | 0.00 | - | 2 | 333 | 79.98% |
| MRNA240621C00250000 | 2024-05-21 3:34PM EDT | 250.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 186 | 803 | 67.19% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621P00040000 | 2024-05-14 3:36PM EDT | 40.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 5 | 235 | 215.23% |
| MRNA240621P00045000 | 2024-05-20 3:40PM EDT | 45.00 | 0.09 | 0.00 | 0.42 | 0.00 | - | 4 | 147 | 182.03% |
| MRNA240621P00050000 | 2024-05-20 3:40PM EDT | 50.00 | 0.11 | 0.00 | 0.60 | 0.00 | - | 4 | 602 | 175.39% |
| MRNA240621P00055000 | 2024-05-09 11:09AM EDT | 55.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 220 | 166.21% |
| MRNA240621P00060000 | 2024-05-20 9:35AM EDT | 60.00 | 0.07 | 0.00 | 0.43 | 0.00 | - | 2 | 2,510 | 140.04% |
| MRNA240621P00065000 | 2024-05-21 3:55PM EDT | 65.00 | 0.09 | 0.00 | 0.09 | +0.08 | +800.00% | 138 | 2,097 | 105.47% |
| MRNA240621P00070000 | 2024-05-21 12:42PM EDT | 70.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 5 | 688 | 88.28% |
| MRNA240621P00075000 | 2024-05-20 3:45PM EDT | 75.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 1,453 | 82.03% |
| MRNA240621P00080000 | 2024-05-20 12:41PM EDT | 80.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 12 | 2,096 | 74.61% |
| MRNA240621P00085000 | 2024-05-20 12:39PM EDT | 85.00 | 0.04 | 0.01 | 0.44 | 0.00 | - | 8 | 1,317 | 88.87% |
| MRNA240621P00090000 | 2024-05-21 11:13AM EDT | 90.00 | 0.07 | 0.01 | 0.07 | -0.01 | -12.50% | 43 | 1,475 | 63.67% |
| MRNA240621P00095000 | 2024-05-17 3:50PM EDT | 95.00 | 0.07 | 0.05 | 0.29 | 0.00 | - | 114 | 1,084 | 68.95% |
| MRNA240621P00100000 | 2024-05-21 3:25PM EDT | 100.00 | 0.10 | 0.04 | 0.10 | -0.04 | -28.57% | 25 | 1,463 | 54.10% |
| MRNA240621P00105000 | 2024-05-21 3:48PM EDT | 105.00 | 0.15 | 0.12 | 0.22 | -0.06 | -28.57% | 357 | 1,152 | 54.20% |
| MRNA240621P00110000 | 2024-05-21 2:32PM EDT | 110.00 | 0.29 | 0.20 | 0.32 | -0.03 | -9.38% | 23 | 1,923 | 50.73% |
| MRNA240621P00115000 | 2024-05-21 3:35PM EDT | 115.00 | 0.43 | 0.41 | 0.47 | -0.15 | -25.86% | 90 | 2,117 | 49.05% |
| MRNA240621P00120000 | 2024-05-21 3:35PM EDT | 120.00 | 0.78 | 0.75 | 0.81 | -0.25 | -24.27% | 181 | 7,223 | 47.29% |
| MRNA240621P00125000 | 2024-05-21 3:48PM EDT | 125.00 | 1.38 | 1.30 | 1.38 | -0.41 | -22.91% | 317 | 2,472 | 45.95% |
| MRNA240621P00130000 | 2024-05-21 3:23PM EDT | 130.00 | 2.34 | 2.12 | 2.29 | -0.71 | -23.28% | 77 | 2,681 | 44.97% |
| MRNA240621P00135000 | 2024-05-21 3:58PM EDT | 135.00 | 3.61 | 3.50 | 3.65 | -0.94 | -20.66% | 147 | 576 | 44.32% |
| MRNA240621P00140000 | 2024-05-21 3:54PM EDT | 140.00 | 5.50 | 5.30 | 5.50 | -1.35 | -19.71% | 25 | 109 | 43.67% |
| MRNA240621P00145000 | 2024-05-21 12:20PM EDT | 145.00 | 9.75 | 7.75 | 7.95 | +0.64 | +7.03% | 37 | 37 | 43.39% |
| MRNA240621P00150000 | 2024-05-21 3:57PM EDT | 150.00 | 10.75 | 10.60 | 11.00 | -2.45 | -18.56% | 4 | 20 | 43.52% |
| MRNA240621P00155000 | 2024-02-29 3:33PM EDT | 155.00 | 62.10 | 46.95 | 50.55 | 0.00 | - | 45 | 25 | 252.54% |
| MRNA240621P00160000 | 2024-05-14 12:20PM EDT | 160.00 | 31.65 | 17.85 | 18.85 | 0.00 | - | 20 | 16 | 46.85% |
| MRNA240621P00165000 | 2024-05-02 3:07PM EDT | 165.00 | 36.88 | 22.00 | 23.00 | 0.00 | - | 1 | 0 | 46.70% |
| MRNA240621P00170000 | 2024-03-11 1:07PM EDT | 170.00 | 58.25 | 61.00 | 64.25 | 0.00 | - | 4 | 0 | 272.69% |
| MRNA240621P00175000 | 2023-08-04 11:11AM EDT | 175.00 | 64.20 | 63.60 | 64.40 | 0.00 | - | 1 | 5 | 258.81% |
| MRNA240621P00180000 | 2023-08-01 1:16PM EDT | 180.00 | 66.45 | 67.70 | 68.30 | 0.00 | - | 2 | 0 | 260.49% |
| MRNA240621P00185000 | 2024-01-02 2:19PM EDT | 185.00 | 71.10 | 85.30 | 86.70 | 0.00 | - | 1 | 0 | 346.78% |
| MRNA240621P00190000 | 2024-05-21 9:30AM EDT | 190.00 | 50.90 | 43.00 | 50.25 | -19.00 | -27.18% | 11 | 0 | 51.90% |
| MRNA240621P00195000 | 2023-08-11 3:50PM EDT | 195.00 | 93.45 | 84.30 | 90.55 | 0.00 | - | 1 | 0 | 307.96% |
| MRNA240621P00200000 | 2023-08-31 12:43PM EDT | 200.00 | 85.65 | 93.85 | 99.10 | 0.00 | - | 2 | 0 | 338.75% |
| MRNA240621P00210000 | 2024-05-21 9:33AM EDT | 210.00 | 70.90 | 62.80 | 70.40 | -3.10 | -4.19% | 21 | 9 | 65.58% |
| MRNA240621P00220000 | 2024-05-21 9:33AM EDT | 220.00 | 80.90 | 72.80 | 80.40 | -4.77 | -5.57% | 10 | 2 | 72.07% |
| MRNA240621P00230000 | 2024-05-21 9:33AM EDT | 230.00 | 90.90 | 82.80 | 90.10 | +2.83 | +3.21% | 21 | 1 | 70.61% |
| MRNA240621P00240000 | 2024-05-21 9:33AM EDT | 240.00 | 100.90 | 90.50 | 101.65 | +15.62 | +18.32% | 2 | 2 | 155.63% |
| MRNA240621P00250000 | 2023-10-26 11:37AM EDT | 250.00 | 173.20 | 170.45 | 172.50 | 0.00 | - | 2 | 0 | 546.62% |
