La bourse ferme dans 1 h 33 min
CAC 40
7 629,82 +58,25 (+0,77 %) Euro Stoxx 50
4 913,46 +33,04 (+0,68 %) Dow Jones
38 847,32 +69,22 (+0,18 %) EUR/USD
1,0752 +0,0016 (+0,15 %) Gold future
2 333,50 +4,50 (+0,19 %) Bitcoin EUR
60 238,80 -430,89 (-0,71 %)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:57AM EDT. Marché ouvert.
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240705C00080000 | 2024-06-10 12:17PM EDT | 80.00 | 67.59 | 49.90 | 58.20 | 0.00 | - | - | 1 | 220.61% |
| MRNA240705C00095000 | 2024-05-30 2:57PM EDT | 95.00 | 57.95 | 36.55 | 42.80 | 0.00 | - | 2 | 2 | 78.52% |
| MRNA240705C00100000 | 2024-06-14 1:14PM EDT | 100.00 | 39.26 | 30.75 | 38.30 | 0.00 | - | - | 1 | 51.56% |
| MRNA240705C00105000 | 2024-06-14 1:14PM EDT | 105.00 | 34.36 | 27.20 | 30.50 | 0.00 | - | - | 1 | 85.06% |
| MRNA240705C00125000 | 2024-06-17 9:41AM EDT | 125.00 | 13.66 | 8.35 | 14.90 | 0.00 | - | 1 | 19 | 81.86% |
| MRNA240705C00130000 | 2024-06-14 11:45AM EDT | 130.00 | 13.70 | 7.65 | 9.90 | 0.00 | - | 1 | 103 | 53.52% |
| MRNA240705C00135000 | 2024-06-17 10:36AM EDT | 135.00 | 6.83 | 3.85 | 5.65 | 0.00 | - | 11 | 65 | 49.39% |
| MRNA240705C00136000 | 2024-06-14 11:11AM EDT | 136.00 | 9.38 | 4.15 | 6.85 | 0.00 | - | - | 5 | 51.93% |
| MRNA240705C00137000 | 2024-06-17 9:43AM EDT | 137.00 | 6.37 | 4.60 | 5.15 | 0.00 | - | 6 | 11 | 50.24% |
| MRNA240705C00138000 | 2024-06-17 10:36AM EDT | 138.00 | 5.43 | 4.20 | 4.70 | 0.00 | - | 10 | 15 | 50.04% |
| MRNA240705C00139000 | 2024-06-14 1:31PM EDT | 139.00 | 6.50 | 2.95 | 4.30 | 0.00 | - | - | 2 | 51.98% |
| MRNA240705C00140000 | 2024-06-17 3:16PM EDT | 140.00 | 5.30 | 2.07 | 3.65 | 0.00 | - | 25 | 177 | 49.39% |
| MRNA240705C00141000 | 2024-06-17 12:37PM EDT | 141.00 | 5.25 | 2.97 | 3.60 | 0.00 | - | 3 | 15 | 51.86% |
| MRNA240705C00142000 | 2024-06-14 3:41PM EDT | 142.00 | 5.90 | 2.38 | 3.10 | 0.00 | - | - | 11 | 50.10% |
| MRNA240705C00143000 | 2024-06-14 12:53PM EDT | 143.00 | 4.40 | 2.38 | 2.96 | 0.00 | - | - | 4 | 51.45% |
| MRNA240705C00144000 | 2024-06-17 10:11AM EDT | 144.00 | 3.05 | 1.57 | 2.61 | 0.00 | - | 1 | 7 | 50.64% |
| MRNA240705C00145000 | 2024-06-17 3:06PM EDT | 145.00 | 3.60 | 1.42 | 2.59 | 0.00 | - | 95 | 129 | 52.88% |
| MRNA240705C00146000 | 2024-06-17 9:43AM EDT | 146.00 | 1.55 | 1.72 | 2.23 | 0.00 | - | 1 | 13 | 51.59% |
| MRNA240705C00147000 | 2024-06-17 1:55PM EDT | 147.00 | 3.25 | 1.21 | 2.06 | 0.00 | - | 14 | 47 | 52.03% |
| MRNA240705C00148000 | 2024-06-17 9:39AM EDT | 148.00 | 2.24 | 0.31 | 1.83 | 0.00 | - | 10 | 21 | 51.64% |
| MRNA240705C00149000 | 2024-06-17 12:21PM EDT | 149.00 | 2.66 | 0.83 | 1.64 | 0.00 | - | 1 | 7 | 51.51% |
| MRNA240705C00150000 | 2024-06-18 9:36AM EDT | 150.00 | 1.46 | 0.99 | 1.45 | -0.81 | -35.68% | 1 | 411 | 51.17% |
| MRNA240705C00152500 | 2024-06-17 1:44PM EDT | 152.50 | 1.90 | 0.53 | 1.32 | 0.00 | - | 4 | 34 | 54.20% |
| MRNA240705C00155000 | 2024-06-17 3:59PM EDT | 155.00 | 1.28 | 0.40 | 0.92 | 0.00 | - | 55 | 190 | 52.64% |
| MRNA240705C00157500 | 2024-06-17 3:50PM EDT | 157.50 | 1.00 | 0.19 | 0.75 | 0.00 | - | 1 | 30 | 53.69% |
| MRNA240705C00160000 | 2024-06-17 3:45PM EDT | 160.00 | 0.85 | 0.25 | 0.71 | 0.00 | - | 8 | 107 | 51.71% |
| MRNA240705C00162500 | 2024-06-14 1:16PM EDT | 162.50 | 0.80 | 0.20 | 1.25 | 0.00 | - | 5 | 33 | 60.69% |
| MRNA240705C00165000 | 2024-06-17 11:35AM EDT | 165.00 | 0.54 | 0.15 | 0.61 | 0.00 | - | 5 | 202 | 55.76% |
| MRNA240705C00167500 | 2024-06-12 1:25PM EDT | 167.50 | 1.53 | 0.13 | 1.18 | 0.00 | - | 1 | 12 | 66.16% |
| MRNA240705C00170000 | 2024-06-14 11:10AM EDT | 170.00 | 0.52 | 0.01 | 1.17 | 0.00 | - | 8 | 59 | 67.92% |
| MRNA240705C00172500 | 2024-06-14 11:56AM EDT | 172.50 | 0.42 | 0.01 | 1.50 | 0.00 | - | 1 | 3 | 75.05% |
| MRNA240705C00175000 | 2024-06-14 9:39AM EDT | 175.00 | 0.42 | 0.01 | 1.02 | 0.00 | - | 1 | 62 | 72.17% |
| MRNA240705C00177500 | 2024-06-11 10:03AM EDT | 177.50 | 0.91 | 0.01 | 1.22 | 0.00 | - | 9 | 10 | 77.93% |
| MRNA240705C00180000 | 2024-06-13 3:42PM EDT | 180.00 | 0.35 | 0.01 | 0.85 | 0.00 | - | 13 | 68 | 75.39% |
| MRNA240705C00182500 | 2024-06-06 1:27PM EDT | 182.50 | 1.78 | 0.01 | 0.88 | 0.00 | - | 2 | 2 | 78.66% |
| MRNA240705C00185000 | 2024-06-12 3:21PM EDT | 185.00 | 0.32 | 0.01 | 0.85 | 0.00 | - | 5 | 41 | 80.86% |
| MRNA240705C00190000 | 2024-06-13 12:10PM EDT | 190.00 | 0.09 | 0.01 | 2.14 | 0.00 | - | 1 | 19 | 103.71% |
| MRNA240705C00195000 | 2024-06-05 9:54AM EDT | 195.00 | 0.65 | 0.01 | 0.99 | 0.00 | - | 1 | 2 | 93.75% |
| MRNA240705C00200000 | 2024-06-17 2:04PM EDT | 200.00 | 0.20 | 0.01 | 0.95 | 0.00 | - | 2 | 127 | 98.05% |
| MRNA240705C00205000 | 2024-06-17 3:57PM EDT | 205.00 | 0.10 | 0.00 | 0.92 | 0.00 | - | 5 | 14 | 102.05% |
| MRNA240705C00210000 | 2024-06-06 1:44PM EDT | 210.00 | 0.45 | 0.01 | 1.09 | 0.00 | - | 2 | 2 | 110.06% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240705P00100000 | 2024-06-06 12:50PM EDT | 100.00 | 0.04 | 0.01 | 0.65 | 0.00 | - | 10 | 10 | 76.86% |
| MRNA240705P00105000 | 2024-05-30 11:05AM EDT | 105.00 | 1.10 | 0.01 | 1.10 | 0.00 | - | 2 | 2 | 73.78% |
| MRNA240705P00110000 | 2024-05-31 3:05PM EDT | 110.00 | 0.68 | 0.01 | 1.00 | 0.00 | - | 2 | 22 | 61.18% |
| MRNA240705P00115000 | 2024-06-17 10:17AM EDT | 115.00 | 0.57 | 0.12 | 0.73 | 0.00 | - | 3 | 147 | 55.27% |
| MRNA240705P00120000 | 2024-06-18 9:40AM EDT | 120.00 | 1.08 | 1.00 | 1.16 | +0.27 | +33.33% | 9 | 103 | 50.68% |
| MRNA240705P00125000 | 2024-06-17 3:49PM EDT | 125.00 | 1.47 | 1.75 | 2.56 | 0.00 | - | 455 | 475 | 53.86% |
| MRNA240705P00130000 | 2024-06-17 3:07PM EDT | 130.00 | 2.43 | 2.87 | 4.50 | 0.00 | - | 12 | 55 | 55.57% |
| MRNA240705P00132000 | 2024-06-13 9:30AM EDT | 132.00 | 1.57 | 4.15 | 5.45 | 0.00 | - | 2 | 2 | 50.59% |
| MRNA240705P00133000 | 2024-06-14 10:47AM EDT | 133.00 | 2.76 | 4.60 | 5.85 | 0.00 | - | - | 148 | 50.22% |
| MRNA240705P00134000 | 2024-06-14 10:47AM EDT | 134.00 | 3.05 | 4.35 | 6.75 | 0.00 | - | 154 | 155 | 58.89% |
| MRNA240705P00135000 | 2024-06-17 2:39PM EDT | 135.00 | 3.90 | 5.10 | 6.80 | 0.00 | - | 12 | 232 | 54.90% |
| MRNA240705P00136000 | 2024-06-17 10:18AM EDT | 136.00 | 5.77 | 6.45 | 7.50 | 0.00 | - | 3 | 105 | 51.76% |
| MRNA240705P00137000 | 2024-06-17 11:18AM EDT | 137.00 | 5.35 | 6.65 | 9.30 | 0.00 | - | 1 | 17 | 55.36% |
| MRNA240705P00138000 | 2024-06-17 12:16PM EDT | 138.00 | 5.55 | 7.55 | 8.40 | 0.00 | - | 7 | 31 | 50.29% |
| MRNA240705P00139000 | 2024-06-18 9:36AM EDT | 139.00 | 8.75 | 8.00 | 9.40 | +2.89 | +49.32% | 1 | 48 | 51.17% |
| MRNA240705P00140000 | 2024-06-17 2:57PM EDT | 140.00 | 6.37 | 8.75 | 10.15 | 0.00 | - | 29 | 288 | 52.08% |
| MRNA240705P00141000 | 2024-06-17 2:24PM EDT | 141.00 | 6.55 | 8.90 | 10.70 | 0.00 | - | 1 | 71 | 57.23% |
| MRNA240705P00142000 | 2024-06-17 1:07PM EDT | 142.00 | 7.50 | 9.55 | 10.80 | 0.00 | - | 3 | 19 | 51.99% |
| MRNA240705P00143000 | 2024-06-18 9:33AM EDT | 143.00 | 11.15 | 10.40 | 11.55 | +3.38 | +43.50% | 7 | 10 | 52.36% |
| MRNA240705P00144000 | 2024-06-12 10:13AM EDT | 144.00 | 6.10 | 11.10 | 12.10 | 0.00 | - | 1 | 10 | 50.60% |
| MRNA240705P00145000 | 2024-06-17 3:39PM EDT | 145.00 | 9.40 | 11.15 | 13.75 | 0.00 | - | 4 | 102 | 59.35% |
| MRNA240705P00146000 | 2024-06-12 9:52AM EDT | 146.00 | 6.65 | 11.55 | 15.15 | 0.00 | - | 2 | 2 | 65.65% |
| MRNA240705P00147000 | 2024-06-07 3:12PM EDT | 147.00 | 6.05 | 13.10 | 15.85 | 0.00 | - | 2 | 2 | 51.16% |
| MRNA240705P00148000 | 2024-06-17 10:42AM EDT | 148.00 | 13.68 | 14.25 | 15.65 | 0.00 | - | 3 | 6 | 55.25% |
| MRNA240705P00149000 | 2024-06-17 2:47PM EDT | 149.00 | 12.35 | 15.70 | 18.40 | 0.00 | - | 1 | 36 | 61.72% |
| MRNA240705P00150000 | 2024-06-18 9:33AM EDT | 150.00 | 16.57 | 16.00 | 17.40 | +3.32 | +25.06% | 4 | 259 | 56.67% |
| MRNA240705P00152500 | 2024-06-14 12:13PM EDT | 152.50 | 14.33 | 18.05 | 19.75 | 0.00 | - | 2 | 12 | 59.81% |
| MRNA240705P00155000 | 2024-06-10 1:12PM EDT | 155.00 | 11.55 | 17.90 | 23.10 | 0.00 | - | 4 | 16 | 74.71% |
| MRNA240705P00157500 | 2024-06-07 3:58PM EDT | 157.50 | 11.00 | 20.25 | 26.25 | 0.00 | - | 1 | 12 | 86.82% |
| MRNA240705P00160000 | 2024-06-14 10:12AM EDT | 160.00 | 19.63 | 22.35 | 27.90 | 0.00 | - | 1 | 2 | 81.76% |
| MRNA240705P00162500 | 2024-05-28 1:49PM EDT | 162.50 | 16.85 | 24.85 | 31.10 | 0.00 | - | 7 | 6 | 94.57% |
| MRNA240705P00165000 | 2024-06-06 1:57PM EDT | 165.00 | 13.60 | 27.60 | 32.85 | 0.00 | - | 1 | 7 | 89.82% |
| MRNA240705P00167500 | 2024-06-14 10:40AM EDT | 167.50 | 26.83 | 29.60 | 37.30 | 0.00 | - | 2 | 6 | 61.13% |
| MRNA240705P00170000 | 2024-05-28 1:48PM EDT | 170.00 | 22.20 | 32.25 | 39.40 | 0.00 | - | 5 | 5 | 60.40% |
| MRNA240705P00172500 | 2024-05-29 9:52AM EDT | 172.50 | 30.97 | 34.45 | 42.90 | 0.00 | - | 4 | 9 | 73.34% |
| MRNA240705P00175000 | 2024-06-04 9:33AM EDT | 175.00 | 33.85 | 36.95 | 45.45 | 0.00 | - | 5 | 5 | 77.10% |
| MRNA240705P00190000 | 2024-05-31 2:27PM EDT | 190.00 | 48.42 | 51.95 | 59.65 | 0.00 | - | 2 | 0 | 81.25% |
