La bourse ferme dans 1 h 26 min
CAC 40
7 617,33 +45,76 (+0,60 %) Euro Stoxx 50
4 905,72 +25,30 (+0,52 %) Dow Jones
38 841,84 +63,74 (+0,16 %) EUR/USD
1,0748 +0,0013 (+0,12 %) Gold future
2 339,30 +10,30 (+0,44 %) Bitcoin EUR
60 283,27 -293,77 (-0,48 %)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:04AM EDT. Marché ouvert.
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240726C00120000 | 2024-06-11 1:27PM EDT | 120.00 | 29.80 | 15.55 | 20.90 | 0.00 | - | - | 2 | 62.15% |
| MRNA240726C00130000 | 2024-06-18 9:36AM EDT | 130.00 | 11.75 | 10.65 | 12.50 | -1.65 | -12.31% | 5 | 51 | 57.42% |
| MRNA240726C00135000 | 2024-06-13 2:16PM EDT | 135.00 | 16.59 | 8.10 | 10.00 | 0.00 | - | 2 | 52 | 56.57% |
| MRNA240726C00140000 | 2024-06-18 9:38AM EDT | 140.00 | 5.93 | 5.80 | 7.30 | -2.13 | -26.43% | 4 | 46 | 53.56% |
| MRNA240726C00145000 | 2024-06-13 2:26PM EDT | 145.00 | 10.07 | 2.83 | 8.65 | 0.00 | - | 1 | 10 | 58.42% |
| MRNA240726C00146000 | 2024-06-13 9:56AM EDT | 146.00 | 12.00 | 2.69 | 6.05 | 0.00 | - | 10 | 11 | 51.65% |
| MRNA240726C00147000 | 2024-06-10 11:30AM EDT | 147.00 | 10.50 | 0.90 | 5.30 | 0.00 | - | 4 | 5 | 59.23% |
| MRNA240726C00148000 | 2024-06-18 9:42AM EDT | 148.00 | 3.85 | 2.90 | 5.80 | -6.75 | -63.68% | 1 | 15 | 54.85% |
| MRNA240726C00149000 | 2024-06-10 11:23AM EDT | 149.00 | 9.50 | 3.00 | 4.50 | 0.00 | - | 1 | 2 | 52.47% |
| MRNA240726C00150000 | 2024-06-17 12:54PM EDT | 150.00 | 5.25 | 2.51 | 5.70 | 0.00 | - | 3 | 132 | 56.41% |
| MRNA240726C00152500 | 2024-06-10 11:44AM EDT | 152.50 | 7.95 | 2.27 | 5.25 | 0.00 | - | 14 | 15 | 57.81% |
| MRNA240726C00155000 | 2024-06-17 2:49PM EDT | 155.00 | 3.80 | 1.62 | 3.00 | 0.00 | - | 11 | 28 | 50.44% |
| MRNA240726C00157500 | 2024-06-17 11:57AM EDT | 157.50 | 5.90 | 1.73 | 2.60 | 0.00 | - | 1 | 16 | 52.39% |
| MRNA240726C00160000 | 2024-06-17 10:07AM EDT | 160.00 | 2.15 | 1.38 | 2.80 | 0.00 | - | 2 | 8 | 54.76% |
| MRNA240726C00162500 | 2024-06-14 10:54AM EDT | 162.50 | 2.16 | 0.54 | 2.51 | 0.00 | - | 1 | 10 | 52.25% |
| MRNA240726C00165000 | 2024-06-17 3:33PM EDT | 165.00 | 1.93 | 0.96 | 1.78 | 0.00 | - | 10 | 13 | 53.27% |
| MRNA240726C00170000 | 2024-06-17 12:24PM EDT | 170.00 | 1.54 | 0.65 | 1.15 | 0.00 | - | 100 | 110 | 52.37% |
| MRNA240726C00175000 | 2024-06-14 11:07AM EDT | 175.00 | 1.29 | 0.19 | 1.55 | 0.00 | - | 2 | 8 | 56.45% |
| MRNA240726C00180000 | 2024-06-17 2:51PM EDT | 180.00 | 0.89 | 0.31 | 0.66 | 0.00 | - | 1 | 5 | 53.76% |
| MRNA240726C00185000 | 2024-06-06 2:05PM EDT | 185.00 | 3.90 | 0.01 | 1.50 | 0.00 | - | - | 5 | 62.84% |
| MRNA240726C00190000 | 2024-06-12 2:44PM EDT | 190.00 | 2.44 | 0.01 | 1.50 | 0.00 | - | - | 3 | 66.70% |
| MRNA240726C00200000 | 2024-06-11 9:30AM EDT | 200.00 | 1.09 | 0.01 | 1.19 | 0.00 | - | - | 1 | 70.75% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240726P00115000 | 2024-06-17 12:57PM EDT | 115.00 | 1.37 | 1.47 | 2.14 | 0.00 | - | 2 | 15 | 51.15% |
| MRNA240726P00120000 | 2024-06-17 10:07AM EDT | 120.00 | 2.28 | 1.32 | 3.70 | 0.00 | - | 2 | 15 | 53.37% |
| MRNA240726P00125000 | 2024-06-18 9:39AM EDT | 125.00 | 4.30 | 3.85 | 4.65 | +0.55 | +14.67% | 2 | 38 | 48.35% |
| MRNA240726P00130000 | 2024-06-18 9:37AM EDT | 130.00 | 6.08 | 5.65 | 8.40 | +0.81 | +15.37% | 22 | 11 | 58.11% |
| MRNA240726P00135000 | 2024-06-17 12:27PM EDT | 135.00 | 6.35 | 7.65 | 9.15 | 0.00 | - | 5 | 24 | 47.31% |
| MRNA240726P00137000 | 2024-06-14 10:48AM EDT | 137.00 | 6.50 | 7.90 | 13.25 | 0.00 | - | - | 1 | 64.23% |
| MRNA240726P00139000 | 2024-06-14 3:06PM EDT | 139.00 | 8.42 | 10.20 | 11.65 | 0.00 | - | - | 2 | 47.89% |
| MRNA240726P00140000 | 2024-06-17 12:53PM EDT | 140.00 | 9.33 | 10.90 | 12.05 | 0.00 | - | 6 | 26 | 46.45% |
| MRNA240726P00141000 | 2024-06-17 12:36PM EDT | 141.00 | 10.21 | 10.10 | 15.20 | 0.00 | - | 3 | 4 | 61.15% |
| MRNA240726P00144000 | 2024-06-13 2:50PM EDT | 144.00 | 8.29 | 13.35 | 16.70 | 0.00 | - | 1 | 1 | 58.12% |
| MRNA240726P00145000 | 2024-06-18 9:32AM EDT | 145.00 | 13.00 | 14.25 | 17.00 | +3.82 | +41.61% | 1 | 13 | 55.68% |
| MRNA240726P00146000 | 2024-06-13 3:19PM EDT | 146.00 | 9.35 | 14.85 | 17.70 | 0.00 | - | 6 | 7 | 55.58% |
| MRNA240726P00147000 | 2024-06-17 2:47PM EDT | 147.00 | 13.12 | 15.35 | 19.75 | 0.00 | - | 1 | 14 | 63.82% |
| MRNA240726P00148000 | 2024-06-10 11:39AM EDT | 148.00 | 9.95 | 15.70 | 17.80 | 0.00 | - | 5 | 10 | 46.41% |
| MRNA240726P00149000 | 2024-06-10 11:23AM EDT | 149.00 | 10.75 | 16.90 | 19.75 | 0.00 | - | 1 | 47 | 54.42% |
| MRNA240726P00150000 | 2024-06-18 9:32AM EDT | 150.00 | 16.60 | 18.10 | 19.80 | +2.07 | +14.25% | 1 | 280 | 49.44% |
| MRNA240726P00152500 | 2024-06-10 11:30AM EDT | 152.50 | 12.70 | 20.05 | 23.60 | 0.00 | - | 14 | 15 | 62.13% |
| MRNA240726P00155000 | 2024-06-13 3:52PM EDT | 155.00 | 15.30 | 20.50 | 24.50 | 0.00 | - | 1 | 8 | 54.25% |
| MRNA240726P00157500 | 2024-06-17 3:15PM EDT | 157.50 | 21.20 | 23.35 | 26.90 | 0.00 | - | 1 | 3 | 56.74% |
| MRNA240726P00160000 | 2024-06-10 11:39AM EDT | 160.00 | 17.40 | 24.40 | 28.70 | 0.00 | - | 18 | 19 | 53.88% |
| MRNA240726P00162500 | 2024-06-10 11:35AM EDT | 162.50 | 19.25 | 26.30 | 32.40 | 0.00 | - | - | 8 | 66.96% |
