La bourse ferme dans 1 h 25 min
CAC 40
7 618,94 +47,37 (+0,63 %) Euro Stoxx 50
4 905,99 +25,57 (+0,52 %) Dow Jones
38 835,01 +56,91 (+0,15 %) EUR/USD
1,0747 +0,0012 (+0,11 %) Gold future
2 339,10 +10,10 (+0,43 %) Bitcoin EUR
60 292,88 -291,94 (-0,48 %)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:05AM EDT. Marché ouvert.
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240816C00090000 | 2024-06-05 10:35AM EDT | 90.00 | 62.48 | 42.95 | 49.20 | 0.00 | - | - | 4 | 82.06% |
| MRNA240816C00100000 | 2024-06-06 9:30AM EDT | 100.00 | 57.40 | 35.50 | 37.45 | 0.00 | - | 8 | 10 | 68.95% |
| MRNA240816C00105000 | 2024-06-14 12:55PM EDT | 105.00 | 35.89 | 30.70 | 32.70 | 0.00 | - | 2 | 5 | 62.48% |
| MRNA240816C00110000 | 2024-06-10 9:37AM EDT | 110.00 | 40.29 | 24.65 | 28.65 | 0.00 | - | 1 | 4 | 53.77% |
| MRNA240816C00115000 | 2024-06-05 3:23PM EDT | 115.00 | 41.00 | 21.35 | 24.85 | 0.00 | - | 1 | 9 | 55.24% |
| MRNA240816C00120000 | 2024-06-17 1:40PM EDT | 120.00 | 24.02 | 19.65 | 20.65 | 0.00 | - | 3 | 84 | 57.79% |
| MRNA240816C00125000 | 2024-06-17 11:23AM EDT | 125.00 | 19.80 | 16.65 | 17.75 | 0.00 | - | 6 | 54 | 58.18% |
| MRNA240816C00130000 | 2024-06-17 11:01AM EDT | 130.00 | 15.97 | 13.80 | 14.35 | 0.00 | - | 5 | 140 | 56.09% |
| MRNA240816C00135000 | 2024-06-18 9:36AM EDT | 135.00 | 11.30 | 11.15 | 11.55 | -2.60 | -18.71% | 1 | 73 | 54.47% |
| MRNA240816C00140000 | 2024-06-18 9:39AM EDT | 140.00 | 8.70 | 9.15 | 9.35 | -2.55 | -22.67% | 5 | 549 | 54.26% |
| MRNA240816C00145000 | 2024-06-18 9:40AM EDT | 145.00 | 7.20 | 7.15 | 7.55 | -2.26 | -23.89% | 1 | 366 | 53.52% |
| MRNA240816C00150000 | 2024-06-18 9:48AM EDT | 150.00 | 5.88 | 5.50 | 6.45 | -1.67 | -22.12% | 2 | 781 | 53.93% |
| MRNA240816C00155000 | 2024-06-18 9:46AM EDT | 155.00 | 4.75 | 3.80 | 5.00 | -1.25 | -20.83% | 10 | 517 | 51.97% |
| MRNA240816C00160000 | 2024-06-18 9:46AM EDT | 160.00 | 3.75 | 3.05 | 3.75 | -1.00 | -21.05% | 5 | 1,469 | 51.72% |
| MRNA240816C00165000 | 2024-06-17 3:03PM EDT | 165.00 | 3.85 | 2.31 | 3.35 | 0.00 | - | 7 | 428 | 53.05% |
| MRNA240816C00170000 | 2024-06-18 9:47AM EDT | 170.00 | 2.30 | 2.20 | 2.56 | -0.70 | -23.33% | 12 | 1,136 | 54.42% |
| MRNA240816C00175000 | 2024-06-17 3:49PM EDT | 175.00 | 2.30 | 1.51 | 2.02 | 0.00 | - | 14 | 456 | 53.66% |
| MRNA240816C00180000 | 2024-06-17 12:08PM EDT | 180.00 | 1.98 | 1.41 | 1.51 | 0.00 | - | 10 | 188 | 54.64% |
| MRNA240816C00185000 | 2024-06-17 12:51PM EDT | 185.00 | 1.64 | 1.12 | 1.24 | 0.00 | - | 4 | 358 | 55.23% |
| MRNA240816C00190000 | 2024-06-17 11:16AM EDT | 190.00 | 1.32 | 0.53 | 1.00 | 0.00 | - | 1 | 58 | 53.22% |
| MRNA240816C00195000 | 2024-06-14 9:41AM EDT | 195.00 | 1.41 | 0.74 | 0.88 | 0.00 | - | 3 | 187 | 56.86% |
| MRNA240816C00200000 | 2024-06-17 1:49PM EDT | 200.00 | 0.68 | 0.53 | 0.69 | -0.19 | -21.84% | 2 | 385 | 56.54% |
| MRNA240816C00210000 | 2024-06-14 2:08PM EDT | 210.00 | 0.57 | 0.22 | 1.45 | 0.00 | - | 2 | 26 | 65.63% |
| MRNA240816C00220000 | 2024-06-14 2:21PM EDT | 220.00 | 0.37 | 0.13 | 1.26 | 0.00 | - | 3 | 11 | 68.36% |
| MRNA240816C00230000 | 2024-06-14 2:29PM EDT | 230.00 | 0.30 | 0.09 | 0.97 | 0.00 | - | 5 | 38 | 69.73% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240816P00075000 | 2024-06-14 2:19PM EDT | 75.00 | 0.17 | 0.01 | 1.26 | 0.00 | - | 2 | 11 | 84.67% |
| MRNA240816P00080000 | 2024-06-14 2:16PM EDT | 80.00 | 0.23 | 0.01 | 0.69 | 0.00 | - | 2 | 120 | 68.46% |
| MRNA240816P00085000 | 2024-06-17 1:49PM EDT | 85.00 | 0.24 | 0.11 | 0.82 | 0.00 | - | 3 | 81 | 64.70% |
| MRNA240816P00090000 | 2024-06-14 3:03PM EDT | 90.00 | 0.38 | 0.18 | 0.65 | 0.00 | - | 7 | 26 | 56.45% |
| MRNA240816P00095000 | 2024-06-17 3:23PM EDT | 95.00 | 0.60 | 0.18 | 0.79 | 0.00 | - | 8 | 18 | 51.47% |
| MRNA240816P00100000 | 2024-06-17 3:13PM EDT | 100.00 | 0.88 | 0.83 | 1.34 | 0.00 | - | 41 | 988 | 54.32% |
| MRNA240816P00105000 | 2024-06-17 3:16PM EDT | 105.00 | 1.35 | 1.44 | 1.75 | 0.00 | - | 4 | 56 | 52.73% |
| MRNA240816P00110000 | 2024-06-17 2:18PM EDT | 110.00 | 1.80 | 2.27 | 2.53 | 0.00 | - | 16 | 1,012 | 52.06% |
| MRNA240816P00115000 | 2024-06-17 3:35PM EDT | 115.00 | 2.76 | 3.40 | 3.90 | 0.00 | - | 7 | 74 | 52.56% |
| MRNA240816P00120000 | 2024-06-18 9:34AM EDT | 120.00 | 4.62 | 3.85 | 5.85 | +0.47 | +11.33% | 1 | 245 | 50.73% |
| MRNA240816P00125000 | 2024-06-17 2:05PM EDT | 125.00 | 5.10 | 5.80 | 7.05 | 0.00 | - | 30 | 134 | 52.54% |
| MRNA240816P00130000 | 2024-06-18 9:42AM EDT | 130.00 | 7.60 | 8.50 | 8.80 | +0.75 | +10.95% | 5 | 1,795 | 50.18% |
| MRNA240816P00135000 | 2024-06-17 2:16PM EDT | 135.00 | 8.80 | 10.95 | 11.20 | 0.00 | - | 22 | 1,039 | 49.30% |
| MRNA240816P00140000 | 2024-06-17 11:37AM EDT | 140.00 | 12.25 | 13.60 | 14.05 | 0.00 | - | 16 | 424 | 48.84% |
| MRNA240816P00145000 | 2024-06-17 11:55AM EDT | 145.00 | 14.90 | 16.65 | 17.25 | 0.00 | - | 11 | 295 | 48.40% |
| MRNA240816P00150000 | 2024-06-18 9:32AM EDT | 150.00 | 19.87 | 20.15 | 21.40 | +2.81 | +16.47% | 1 | 348 | 51.20% |
| MRNA240816P00155000 | 2024-06-14 10:49AM EDT | 155.00 | 19.50 | 22.35 | 24.75 | 0.00 | - | 80 | 82 | 48.53% |
| MRNA240816P00160000 | 2024-06-17 3:38PM EDT | 160.00 | 24.85 | 25.95 | 31.15 | 0.00 | - | 1 | 69 | 61.93% |
| MRNA240816P00165000 | 2024-06-12 12:26PM EDT | 165.00 | 22.50 | 32.15 | 33.00 | 0.00 | - | 2 | 120 | 47.44% |
| MRNA240816P00170000 | 2024-05-28 3:21PM EDT | 170.00 | 25.00 | 34.10 | 38.20 | 0.00 | - | 75 | 129 | 53.32% |
| MRNA240816P00175000 | 2024-05-31 1:59PM EDT | 175.00 | 36.00 | 38.95 | 42.00 | 0.00 | - | 2 | 32 | 46.63% |
| MRNA240816P00190000 | 2024-05-28 10:50AM EDT | 190.00 | 40.40 | 52.70 | 59.45 | 0.00 | - | 1 | 0 | 78.52% |
| MRNA240816P00200000 | 2024-06-17 9:30AM EDT | 200.00 | 62.05 | 62.55 | 69.35 | 0.00 | - | 1 | 2 | 84.94% |
