La bourse ferme dans 1 h 32 min
CAC 40
7 629,98 +58,41 (+0,77 %) Euro Stoxx 50
4 913,46 +33,04 (+0,68 %) Dow Jones
38 842,00 +63,90 (+0,16 %) EUR/USD
1,0752 +0,0016 (+0,15 %) Gold future
2 333,70 +4,70 (+0,20 %) 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 09:58AM EDT. Marché ouvert.
Options d’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240712C00105000 | 2024-06-04 3:44PM EDT | 105.00 | 40.26 | 26.85 | 33.55 | 0.00 | - | 2 | 2 | 68.07% |
| MRNA240712C00115000 | 2024-06-14 11:53AM EDT | 115.00 | 27.40 | 19.15 | 22.65 | 0.00 | - | - | 18 | 58.11% |
| MRNA240712C00125000 | 2024-06-11 12:29PM EDT | 125.00 | 25.61 | 11.05 | 14.60 | 0.00 | - | 5 | 55 | 52.97% |
| MRNA240712C00130000 | 2024-06-14 12:01PM EDT | 130.00 | 14.00 | 7.85 | 12.10 | 0.00 | - | 3 | 55 | 54.91% |
| MRNA240712C00133000 | 2024-06-12 11:20AM EDT | 133.00 | 16.82 | 6.60 | 10.10 | 0.00 | - | - | 1 | 54.69% |
| MRNA240712C00135000 | 2024-06-14 2:55PM EDT | 135.00 | 9.80 | 6.50 | 7.75 | 0.00 | - | 5 | 6 | 52.80% |
| MRNA240712C00138000 | 2024-06-17 12:56PM EDT | 138.00 | 7.86 | 4.70 | 5.70 | 0.00 | - | 7 | 28 | 51.79% |
| MRNA240712C00140000 | 2024-06-17 10:48AM EDT | 140.00 | 6.14 | 4.35 | 5.00 | 0.00 | - | 2 | 11 | 52.17% |
| MRNA240712C00141000 | 2024-06-17 10:18AM EDT | 141.00 | 5.09 | 3.70 | 6.10 | 0.00 | - | 3 | 4 | 54.00% |
| MRNA240712C00142000 | 2024-06-14 10:51AM EDT | 142.00 | 7.75 | 2.38 | 7.15 | 0.00 | - | 10 | 11 | 55.48% |
| MRNA240712C00143000 | 2024-06-12 10:57AM EDT | 143.00 | 9.55 | 2.50 | 6.80 | 0.00 | - | - | 1 | 57.01% |
| MRNA240712C00144000 | 2024-06-14 3:53PM EDT | 144.00 | 5.55 | 1.96 | 6.35 | 0.00 | - | 3 | 13 | 55.54% |
| MRNA240712C00145000 | 2024-06-14 2:11PM EDT | 145.00 | 5.00 | 1.77 | 4.70 | 0.00 | - | 2 | 105 | 50.45% |
| MRNA240712C00146000 | 2024-06-17 10:18AM EDT | 146.00 | 3.45 | 2.48 | 3.15 | 0.00 | - | 9 | 19 | 51.84% |
| MRNA240712C00147000 | 2024-06-12 10:57AM EDT | 147.00 | 7.50 | 2.10 | 2.85 | 0.00 | - | 1 | 13 | 51.34% |
| MRNA240712C00148000 | 2024-06-14 3:40PM EDT | 148.00 | 3.91 | 1.38 | 4.30 | 0.00 | - | 2 | 12 | 53.20% |
| MRNA240712C00149000 | 2024-06-14 2:01PM EDT | 149.00 | 3.60 | 0.81 | 2.49 | 0.00 | - | 3 | 88 | 52.00% |
| MRNA240712C00150000 | 2024-06-18 9:39AM EDT | 150.00 | 1.90 | 1.61 | 2.40 | -1.25 | -39.68% | 1 | 267 | 53.00% |
| MRNA240712C00152500 | 2024-06-17 11:42AM EDT | 152.50 | 2.49 | 0.63 | 2.09 | 0.00 | - | 1 | 21 | 54.38% |
| MRNA240712C00155000 | 2024-06-17 10:50AM EDT | 155.00 | 2.05 | 0.63 | 1.65 | 0.00 | - | 1 | 347 | 53.81% |
| MRNA240712C00157500 | 2024-06-17 2:22PM EDT | 157.50 | 1.80 | 0.62 | 1.47 | 0.00 | - | 6 | 14 | 50.05% |
| MRNA240712C00160000 | 2024-06-17 10:49AM EDT | 160.00 | 1.25 | 0.60 | 1.19 | 0.00 | - | 2 | 16 | 51.27% |
| MRNA240712C00162500 | 2024-06-17 12:32PM EDT | 162.50 | 1.21 | 0.11 | 0.99 | 0.00 | - | 1 | 130 | 55.93% |
| MRNA240712C00165000 | 2024-06-14 10:40AM EDT | 165.00 | 1.18 | 0.02 | 1.50 | 0.00 | - | 2 | 14 | 55.32% |
| MRNA240712C00167500 | 2024-06-13 12:09PM EDT | 167.50 | 1.50 | 0.21 | 1.50 | 0.00 | - | 2 | 6 | 59.94% |
| MRNA240712C00170000 | 2024-06-17 9:31AM EDT | 170.00 | 0.66 | 0.17 | 0.84 | 0.00 | - | 1 | 42 | 55.88% |
| MRNA240712C00172500 | 2024-06-14 3:21PM EDT | 172.50 | 0.75 | 0.16 | 1.49 | 0.00 | - | - | 5 | 65.16% |
| MRNA240712C00175000 | 2024-06-17 1:43PM EDT | 175.00 | 0.51 | 0.13 | 1.47 | 0.00 | - | 1 | 21 | 67.46% |
| MRNA240712C00180000 | 2024-06-18 9:32AM EDT | 180.00 | 0.71 | 0.09 | 1.50 | -0.15 | -17.44% | 5 | 56 | 72.66% |
| MRNA240712C00190000 | 2024-05-31 12:16PM EDT | 190.00 | 0.75 | 0.01 | 0.92 | 0.00 | - | 1 | 1 | 74.32% |
| MRNA240712C00200000 | 2024-06-06 3:11PM EDT | 200.00 | 0.97 | 0.01 | 4.35 | 0.00 | - | - | 1 | 115.67% |
| MRNA240712C00210000 | 2024-06-05 3:25PM EDT | 210.00 | 0.54 | 0.01 | 0.82 | 0.00 | - | - | 1 | 89.06% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240712P00080000 | 2024-06-10 9:47AM EDT | 80.00 | 0.09 | 0.00 | 0.59 | 0.00 | - | - | 10 | 103.42% |
| MRNA240712P00100000 | 2024-06-11 11:14AM EDT | 100.00 | 0.13 | 0.01 | 1.12 | 0.00 | - | - | 3 | 72.61% |
| MRNA240712P00110000 | 2024-06-14 3:33PM EDT | 110.00 | 0.41 | 0.20 | 1.40 | 0.00 | - | - | 2 | 57.93% |
| MRNA240712P00115000 | 2024-06-14 2:21PM EDT | 115.00 | 0.76 | 0.39 | 1.70 | 0.00 | - | 6 | 11 | 51.81% |
| MRNA240712P00120000 | 2024-06-17 10:34AM EDT | 120.00 | 1.53 | 1.55 | 2.06 | 0.00 | - | 7 | 26 | 50.35% |
| MRNA240712P00125000 | 2024-06-17 2:04PM EDT | 125.00 | 1.84 | 2.38 | 2.99 | 0.00 | - | 10 | 53 | 49.26% |
| MRNA240712P00130000 | 2024-06-17 3:41PM EDT | 130.00 | 3.12 | 3.95 | 4.80 | 0.00 | - | 9 | 20 | 49.12% |
| MRNA240712P00131000 | 2024-06-17 9:50AM EDT | 131.00 | 4.06 | 2.61 | 5.60 | 0.00 | - | 1 | 4 | 51.82% |
| MRNA240712P00132000 | 2024-06-17 3:06PM EDT | 132.00 | 3.80 | 4.35 | 5.80 | 0.00 | - | 1 | 10 | 49.90% |
| MRNA240712P00134000 | 2024-06-17 10:46AM EDT | 134.00 | 5.25 | 5.60 | 8.85 | 0.00 | - | 1 | 0 | 53.03% |
| MRNA240712P00135000 | 2024-06-17 9:58AM EDT | 135.00 | 5.50 | 6.45 | 7.35 | 0.00 | - | 2 | 37 | 50.15% |
| MRNA240712P00136000 | 2024-06-18 9:30AM EDT | 136.00 | 6.35 | 7.05 | 8.15 | +0.62 | +10.82% | 1 | 5 | 51.93% |
| MRNA240712P00137000 | 2024-06-12 12:59PM EDT | 137.00 | 2.97 | 7.60 | 9.05 | 0.00 | - | - | 2 | 54.26% |
| MRNA240712P00138000 | 2024-06-18 9:32AM EDT | 138.00 | 7.75 | 7.65 | 9.95 | +1.48 | +23.60% | 1 | 11 | 56.47% |
| MRNA240712P00139000 | 2024-06-17 1:26PM EDT | 139.00 | 6.80 | 8.30 | 10.60 | 0.00 | - | 6 | 5 | 56.78% |
| MRNA240712P00140000 | 2024-06-17 11:58AM EDT | 140.00 | 7.62 | 9.65 | 11.80 | 0.00 | - | 7 | 10 | 53.11% |
| MRNA240712P00141000 | 2024-06-17 11:43AM EDT | 141.00 | 8.40 | 10.00 | 11.35 | 0.00 | - | 5 | 8 | 52.92% |
| MRNA240712P00142000 | 2024-06-12 11:02AM EDT | 142.00 | 5.62 | 10.40 | 12.45 | 0.00 | - | 2 | 3 | 56.13% |
| MRNA240712P00143000 | 2024-06-12 10:57AM EDT | 143.00 | 5.90 | 10.55 | 15.20 | 0.00 | - | 37 | 39 | 54.19% |
| MRNA240712P00144000 | 2024-06-12 11:54AM EDT | 144.00 | 5.51 | 11.80 | 16.00 | 0.00 | - | 11 | 10 | 56.68% |
| MRNA240712P00145000 | 2024-06-17 11:17AM EDT | 145.00 | 11.14 | 13.20 | 14.55 | 0.00 | - | 50 | 53 | 50.81% |
| MRNA240712P00146000 | 2024-06-17 12:36PM EDT | 146.00 | 10.69 | 13.25 | 15.20 | 0.00 | - | 3 | 5 | 55.54% |
| MRNA240712P00147000 | 2024-06-14 9:57AM EDT | 147.00 | 9.64 | 14.05 | 15.50 | 0.00 | - | 1 | 7 | 51.78% |
| MRNA240712P00148000 | 2024-06-12 10:57AM EDT | 148.00 | 8.35 | 13.20 | 17.55 | 0.00 | - | - | 6 | 62.50% |
| MRNA240712P00149000 | 2024-06-11 10:29AM EDT | 149.00 | 8.05 | 13.00 | 17.60 | 0.00 | - | - | 2 | 56.53% |
| MRNA240712P00150000 | 2024-06-18 9:32AM EDT | 150.00 | 16.05 | 16.95 | 19.75 | +2.06 | +14.72% | 1 | 216 | 56.21% |
| MRNA240712P00152500 | 2024-06-17 12:22PM EDT | 152.50 | 15.71 | 19.20 | 20.25 | 0.00 | - | 1 | 29 | 55.01% |
| MRNA240712P00155000 | 2024-06-11 10:29AM EDT | 155.00 | 11.55 | 19.15 | 24.20 | 0.00 | - | 1 | 11 | 72.75% |
| MRNA240712P00157500 | 2024-06-14 3:51PM EDT | 157.50 | 18.45 | 20.40 | 26.45 | 0.00 | - | 3 | 11 | 74.79% |
| MRNA240712P00160000 | 2024-06-14 3:47PM EDT | 160.00 | 21.40 | 22.60 | 28.75 | 0.00 | - | 1 | 11 | 77.00% |
| MRNA240712P00162500 | 2024-06-10 1:31PM EDT | 162.50 | 17.85 | 25.05 | 30.80 | 0.00 | - | - | 2 | 76.44% |
| MRNA240712P00175000 | 2024-06-14 1:06PM EDT | 175.00 | 36.39 | 37.30 | 44.20 | 0.00 | - | - | 1 | 103.42% |
