La bourse ferme dans 6 h 55 min
CAC 40
8 139,14 -56,82 (-0,69 %) Euro Stoxx 50
5 049,88 -24,46 (-0,48 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0864 +0,0002 (+0,02 %) Gold future
2 420,60 -17,90 (-0,73 %) Bitcoin EUR
65 346,39 +3 748,48 (+6,09 %)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240719C00040000 | 2024-05-07 9:39AM EDT | 40.00 | 81.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240719C00045000 | 2024-02-06 3:49PM EDT | 45.00 | 55.70 | 54.90 | 56.30 | 0.00 | - | 1 | 3 | 0.00% |
| MRNA240719C00050000 | 2024-01-10 12:52PM EDT | 50.00 | 61.00 | 39.00 | 40.20 | 0.00 | - | 27 | 57 | 0.00% |
| MRNA240719C00055000 | 2023-12-29 1:17PM EDT | 55.00 | 46.80 | 50.90 | 52.90 | 0.00 | - | 1 | 12 | 0.00% |
| MRNA240719C00060000 | 2024-05-20 10:27AM EDT | 60.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MRNA240719C00065000 | 2024-05-03 9:56AM EDT | 65.00 | 61.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240719C00070000 | 2024-05-02 10:26AM EDT | 70.00 | 51.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240719C00075000 | 2024-05-20 3:11PM EDT | 75.00 | 65.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240719C00080000 | 2024-05-02 10:46AM EDT | 80.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA240719C00085000 | 2024-05-20 9:45AM EDT | 85.00 | 49.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240719C00090000 | 2024-05-20 10:01AM EDT | 90.00 | 46.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240719C00095000 | 2024-05-07 9:55AM EDT | 95.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240719C00100000 | 2024-05-20 12:30PM EDT | 100.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| MRNA240719C00105000 | 2024-05-20 1:58PM EDT | 105.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MRNA240719C00110000 | 2024-05-20 3:33PM EDT | 110.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| MRNA240719C00115000 | 2024-05-20 3:12PM EDT | 115.00 | 27.89 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| MRNA240719C00120000 | 2024-05-20 3:46PM EDT | 120.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MRNA240719C00125000 | 2024-05-20 2:45PM EDT | 125.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 0.00% |
| MRNA240719C00130000 | 2024-05-20 3:41PM EDT | 130.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| MRNA240719C00135000 | 2024-05-20 3:46PM EDT | 135.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.00% |
| MRNA240719C00140000 | 2024-05-20 3:58PM EDT | 140.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 0.00% |
| MRNA240719C00145000 | 2024-05-20 3:59PM EDT | 145.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 2,520 | 0 | 1.56% |
| MRNA240719C00150000 | 2024-05-20 3:59PM EDT | 150.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 1,021 | 0 | 3.13% |
| MRNA240719C00155000 | 2024-05-20 3:38PM EDT | 155.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 762 | 0 | 6.25% |
| MRNA240719C00160000 | 2024-05-20 3:42PM EDT | 160.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1,276 | 0 | 6.25% |
| MRNA240719C00165000 | 2024-05-20 3:59PM EDT | 165.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 6.25% |
| MRNA240719C00170000 | 2024-05-20 3:57PM EDT | 170.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| MRNA240719C00175000 | 2024-05-20 2:00PM EDT | 175.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| MRNA240719C00180000 | 2024-05-20 3:27PM EDT | 180.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MRNA240719C00185000 | 2024-05-20 1:42PM EDT | 185.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA240719C00190000 | 2024-05-20 3:45PM EDT | 190.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| MRNA240719C00195000 | 2024-05-17 2:32PM EDT | 195.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRNA240719C00200000 | 2024-05-20 1:57PM EDT | 200.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| MRNA240719C00210000 | 2024-05-20 1:17PM EDT | 210.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| MRNA240719C00220000 | 2024-05-20 10:22AM EDT | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MRNA240719C00230000 | 2024-05-20 10:42AM EDT | 230.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| MRNA240719C00240000 | 2024-05-17 9:42AM EDT | 240.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240719C00250000 | 2024-05-20 10:20AM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA240719C00260000 | 2024-04-18 3:35PM EDT | 260.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 1 | 140 | 60.16% |
| MRNA240719C00270000 | 2024-04-17 11:24AM EDT | 270.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 1 | 63 | 63.28% |
| MRNA240719C00280000 | 2024-05-20 1:22PM EDT | 280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MRNA240719C00290000 | 2024-05-20 1:23PM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240719P00040000 | 2024-05-16 10:23AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA240719P00045000 | 2024-05-10 3:16PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA240719P00050000 | 2024-05-20 10:58AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA240719P00055000 | 2024-05-09 11:22AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA240719P00060000 | 2024-05-20 3:29PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MRNA240719P00065000 | 2024-05-20 3:36PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MRNA240719P00070000 | 2024-05-20 3:38PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 25.00% |
| MRNA240719P00075000 | 2024-05-20 3:35PM EDT | 75.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MRNA240719P00080000 | 2024-05-20 3:41PM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| MRNA240719P00085000 | 2024-05-20 3:42PM EDT | 85.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| MRNA240719P00090000 | 2024-05-20 3:43PM EDT | 90.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MRNA240719P00095000 | 2024-05-20 3:45PM EDT | 95.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| MRNA240719P00100000 | 2024-05-20 3:58PM EDT | 100.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| MRNA240719P00105000 | 2024-05-20 3:58PM EDT | 105.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 12.50% |
| MRNA240719P00110000 | 2024-05-20 3:27PM EDT | 110.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 12.50% |
| MRNA240719P00115000 | 2024-05-20 3:57PM EDT | 115.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 672 | 0 | 12.50% |
| MRNA240719P00120000 | 2024-05-20 2:46PM EDT | 120.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| MRNA240719P00125000 | 2024-05-20 3:27PM EDT | 125.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| MRNA240719P00130000 | 2024-05-20 3:23PM EDT | 130.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 837 | 0 | 6.25% |
| MRNA240719P00135000 | 2024-05-20 3:57PM EDT | 135.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 553 | 0 | 3.13% |
| MRNA240719P00140000 | 2024-05-20 3:22PM EDT | 140.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 0.39% |
| MRNA240719P00145000 | 2024-05-20 3:22PM EDT | 145.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MRNA240719P00150000 | 2024-05-20 2:31PM EDT | 150.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MRNA240719P00155000 | 2024-05-20 2:27PM EDT | 155.00 | 19.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240719P00160000 | 2024-05-20 11:45AM EDT | 160.00 | 24.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240719P00165000 | 2024-05-20 2:38PM EDT | 165.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| MRNA240719P00170000 | 2024-03-11 10:26AM EDT | 170.00 | 56.90 | 61.25 | 64.90 | 0.00 | - | 1 | 0 | 192.89% |
| MRNA240719P00175000 | 2023-09-14 9:56AM EDT | 175.00 | 67.40 | 75.85 | 77.30 | 0.00 | - | 1 | 0 | 236.61% |
| MRNA240719P00180000 | 2023-09-18 10:23AM EDT | 180.00 | 72.70 | 92.10 | 97.50 | 0.00 | - | 10 | 0 | 303.24% |
| MRNA240719P00185000 | 2023-09-18 10:23AM EDT | 185.00 | 77.65 | 97.10 | 99.45 | 0.00 | - | 10 | 0 | 300.87% |
| MRNA240719P00190000 | 2024-05-02 3:07PM EDT | 190.00 | 61.56 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MRNA240719P00195000 | 2023-08-03 9:30AM EDT | 195.00 | 86.20 | 80.60 | 84.55 | 0.00 | - | 15 | 0 | 194.65% |
| MRNA240719P00200000 | 2024-05-03 9:49AM EDT | 200.00 | 74.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA240719P00210000 | 2024-03-18 9:52AM EDT | 210.00 | 104.30 | 104.50 | 107.85 | 0.00 | - | 2 | 0 | 245.41% |
| MRNA240719P00220000 | 2023-03-07 12:05PM EDT | 220.00 | 82.94 | 68.15 | 74.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240719P00230000 | 2023-05-23 12:07PM EDT | 230.00 | 92.11 | 106.95 | 110.75 | 0.00 | - | 2 | 0 | 183.85% |
| MRNA240719P00240000 | 2023-02-07 4:07PM EDT | 240.00 | 80.27 | 100.90 | 106.00 | 0.00 | - | - | 30 | 109.06% |
| MRNA240719P00250000 | 2023-05-04 1:20PM EDT | 250.00 | 112.95 | 116.85 | 120.90 | 0.00 | - | 2 | 0 | 147.67% |
| MRNA240719P00260000 | 2023-07-19 3:10PM EDT | 260.00 | 133.93 | 153.85 | 162.55 | 0.00 | - | 1 | 0 | 288.77% |
| MRNA240719P00270000 | 2023-03-07 3:48PM EDT | 270.00 | 128.70 | 111.30 | 116.45 | 0.00 | - | 6 | 1 | 0.00% |
| MRNA240719P00280000 | 2023-02-24 4:14PM EDT | 280.00 | 140.80 | 126.90 | 133.85 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240719P00290000 | 2023-05-23 12:07PM EDT | 290.00 | 151.25 | 166.95 | 170.65 | 0.00 | - | 2 | 0 | 218.43% |
