Marchés français ouverture 4 h 35 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 757,40 -189,53 (-0,49 %) EUR/USD
1,0864 +0,0005 (+0,04 %) HANG SENG
19 323,05 +102,43 (+0,53 %) Bitcoin EUR
64 686,01 -638,18 (-0,98 %)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240920C00045000 | 2024-03-28 12:35PM EDT | 45.00 | 63.29 | 63.55 | 64.85 | 0.00 | - | 6 | 3 | 0.00% |
| MRNA240920C00060000 | 2024-04-26 10:16AM EDT | 60.00 | 49.25 | 80.90 | 88.50 | 0.00 | - | 1 | 2 | 91.92% |
| MRNA240920C00065000 | 2024-04-11 2:02PM EDT | 65.00 | 45.10 | 53.60 | 54.65 | 0.00 | - | 5 | 5 | 0.00% |
| MRNA240920C00070000 | 2024-05-06 9:57AM EDT | 70.00 | 53.61 | 71.25 | 78.55 | 0.00 | - | 4 | 19 | 80.49% |
| MRNA240920C00075000 | 2024-04-25 12:17PM EDT | 75.00 | 34.06 | 66.35 | 73.95 | 0.00 | - | 1 | 8 | 77.03% |
| MRNA240920C00080000 | 2024-05-20 12:14PM EDT | 80.00 | 61.90 | 61.60 | 69.20 | 0.00 | - | 2 | 32 | 73.32% |
| MRNA240920C00085000 | 2024-05-13 2:00PM EDT | 85.00 | 43.80 | 56.85 | 64.35 | 0.00 | - | 5 | 23 | 68.95% |
| MRNA240920C00090000 | 2024-05-16 9:42AM EDT | 90.00 | 41.65 | 52.20 | 59.85 | 0.00 | - | 8 | 154 | 66.44% |
| MRNA240920C00095000 | 2024-05-21 3:31PM EDT | 95.00 | 50.65 | 51.40 | 52.75 | +11.05 | +27.90% | 2 | 65 | 67.77% |
| MRNA240920C00100000 | 2024-05-21 2:30PM EDT | 100.00 | 45.20 | 46.80 | 49.20 | +0.80 | +1.80% | 15 | 554 | 66.96% |
| MRNA240920C00105000 | 2024-05-21 10:40AM EDT | 105.00 | 38.98 | 41.25 | 44.20 | -0.39 | -0.99% | 5 | 234 | 59.06% |
| MRNA240920C00110000 | 2024-05-21 2:01PM EDT | 110.00 | 37.59 | 38.30 | 39.25 | +1.68 | +4.68% | 1 | 547 | 58.13% |
| MRNA240920C00115000 | 2024-05-21 3:57PM EDT | 115.00 | 35.00 | 33.35 | 36.15 | +1.75 | +5.26% | 12 | 402 | 56.14% |
| MRNA240920C00120000 | 2024-05-21 3:42PM EDT | 120.00 | 30.32 | 27.70 | 31.65 | +1.92 | +6.76% | 16 | 586 | 57.24% |
| MRNA240920C00125000 | 2024-05-21 3:50PM EDT | 125.00 | 27.45 | 26.50 | 28.55 | +2.33 | +9.28% | 38 | 1,332 | 53.63% |
| MRNA240920C00130000 | 2024-05-21 10:51AM EDT | 130.00 | 21.19 | 21.80 | 24.85 | -1.10 | -4.93% | 4 | 1,506 | 54.57% |
| MRNA240920C00135000 | 2024-05-21 10:01AM EDT | 135.00 | 18.88 | 21.15 | 23.05 | +0.13 | +0.69% | 1 | 891 | 54.41% |
| MRNA240920C00140000 | 2024-05-21 1:57PM EDT | 140.00 | 17.46 | 18.70 | 19.60 | +0.55 | +3.25% | 17 | 767 | 52.91% |
| MRNA240920C00145000 | 2024-05-21 11:09AM EDT | 145.00 | 14.15 | 16.30 | 16.55 | -0.33 | -2.28% | 57 | 372 | 51.46% |
| MRNA240920C00150000 | 2024-05-21 2:32PM EDT | 150.00 | 13.25 | 14.10 | 14.30 | +0.70 | +5.58% | 2 | 531 | 50.89% |
| MRNA240920C00155000 | 2024-05-21 10:18AM EDT | 155.00 | 10.70 | 12.15 | 12.40 | +0.10 | +0.94% | 1 | 193 | 50.56% |
| MRNA240920C00160000 | 2024-05-21 2:01PM EDT | 160.00 | 10.01 | 9.10 | 11.25 | +0.91 | +10.00% | 4 | 221 | 52.37% |
| MRNA240920C00165000 | 2024-05-21 10:09AM EDT | 165.00 | 7.72 | 8.50 | 9.20 | +0.17 | +2.25% | 80 | 231 | 50.45% |
| MRNA240920C00170000 | 2024-05-21 3:16PM EDT | 170.00 | 7.10 | 7.65 | 8.20 | +0.39 | +5.81% | 3 | 215 | 50.39% |
| MRNA240920C00175000 | 2024-05-21 1:28PM EDT | 175.00 | 5.86 | 5.05 | 6.85 | +0.16 | +2.81% | 1 | 31 | 50.48% |
| MRNA240920C00180000 | 2024-05-21 3:20PM EDT | 180.00 | 5.35 | 5.50 | 5.90 | +0.35 | +7.00% | 13 | 69 | 50.51% |
| MRNA240920C00185000 | 2024-05-20 10:50AM EDT | 185.00 | 3.42 | 3.95 | 5.05 | 0.00 | - | 6 | 105 | 50.46% |
| MRNA240920C00190000 | 2024-05-20 3:26PM EDT | 190.00 | 3.65 | 4.05 | 4.25 | 0.00 | - | 17 | 19 | 50.15% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240920P00045000 | 2024-05-21 3:44PM EDT | 45.00 | 0.04 | 0.00 | 0.08 | -0.03 | -42.86% | 1 | 349 | 75.39% |
| MRNA240920P00050000 | 2024-05-17 1:54PM EDT | 50.00 | 0.04 | 0.00 | 2.87 | 0.00 | - | 2 | 171 | 117.63% |
| MRNA240920P00055000 | 2024-05-21 10:24AM EDT | 55.00 | 0.08 | 0.01 | 0.52 | +0.04 | +100.00% | 8 | 473 | 79.39% |
| MRNA240920P00060000 | 2024-05-21 3:37PM EDT | 60.00 | 0.07 | 0.05 | 0.19 | -0.07 | -50.00% | 101 | 326 | 65.23% |
| MRNA240920P00065000 | 2024-05-21 2:51PM EDT | 65.00 | 0.18 | 0.09 | 0.19 | 0.00 | - | 2 | 455 | 60.84% |
| MRNA240920P00070000 | 2024-05-21 1:26PM EDT | 70.00 | 0.41 | 0.15 | 0.40 | +0.16 | +64.00% | 1 | 3,990 | 61.28% |
| MRNA240920P00075000 | 2024-05-20 3:10PM EDT | 75.00 | 0.38 | 0.14 | 0.80 | 0.00 | - | 2 | 538 | 61.18% |
| MRNA240920P00080000 | 2024-05-21 11:03AM EDT | 80.00 | 0.47 | 0.39 | 0.79 | +0.02 | +4.44% | 8 | 389 | 58.18% |
| MRNA240920P00085000 | 2024-05-21 2:52PM EDT | 85.00 | 0.63 | 0.28 | 0.65 | -0.05 | -7.35% | 4 | 644 | 50.64% |
| MRNA240920P00090000 | 2024-05-21 10:49AM EDT | 90.00 | 0.99 | 0.73 | 1.02 | +0.02 | +2.06% | 9 | 348 | 52.03% |
| MRNA240920P00095000 | 2024-05-21 2:16PM EDT | 95.00 | 1.30 | 1.13 | 1.20 | -0.02 | -1.52% | 5 | 1,737 | 50.20% |
| MRNA240920P00100000 | 2024-05-21 1:14PM EDT | 100.00 | 1.85 | 1.50 | 1.68 | +0.01 | +0.54% | 16 | 1,853 | 49.63% |
| MRNA240920P00105000 | 2024-05-21 3:44PM EDT | 105.00 | 2.34 | 2.15 | 2.31 | -0.13 | -5.26% | 13 | 686 | 48.82% |
| MRNA240920P00110000 | 2024-05-21 3:40PM EDT | 110.00 | 3.20 | 2.70 | 3.15 | -0.32 | -9.09% | 4 | 1,119 | 48.28% |
| MRNA240920P00115000 | 2024-05-21 2:12PM EDT | 115.00 | 4.43 | 3.95 | 4.10 | -0.15 | -3.28% | 2 | 335 | 47.33% |
| MRNA240920P00120000 | 2024-05-21 3:40PM EDT | 120.00 | 5.40 | 5.15 | 5.35 | -0.55 | -9.24% | 33 | 392 | 46.81% |
| MRNA240920P00125000 | 2024-05-21 3:48PM EDT | 125.00 | 6.85 | 6.60 | 6.80 | -1.15 | -14.38% | 86 | 209 | 46.16% |
| MRNA240920P00130000 | 2024-05-21 3:01PM EDT | 130.00 | 9.00 | 7.65 | 9.50 | -0.20 | -2.17% | 144 | 464 | 48.96% |
| MRNA240920P00135000 | 2024-05-21 10:27AM EDT | 135.00 | 12.02 | 9.55 | 10.50 | +0.97 | +8.78% | 8 | 50 | 45.05% |
| MRNA240920P00140000 | 2024-05-21 3:38PM EDT | 140.00 | 12.90 | 12.50 | 12.75 | -1.04 | -7.46% | 117 | 318 | 44.51% |
| MRNA240920P00145000 | 2024-05-21 11:54AM EDT | 145.00 | 17.25 | 15.00 | 15.25 | +1.50 | +9.52% | 1 | 92 | 43.94% |
| MRNA240920P00150000 | 2024-05-20 3:24PM EDT | 150.00 | 19.75 | 17.80 | 18.05 | 0.00 | - | 3 | 9 | 43.47% |
| MRNA240920P00155000 | 2024-05-21 3:56PM EDT | 155.00 | 20.90 | 20.70 | 21.10 | -9.20 | -30.56% | 5 | 6 | 42.99% |
| MRNA240920P00160000 | 2024-05-20 12:13PM EDT | 160.00 | 26.25 | 23.55 | 26.05 | 0.00 | - | 7 | 8 | 47.72% |
| MRNA240920P00165000 | 2024-05-20 3:53PM EDT | 165.00 | 29.50 | 27.35 | 28.65 | 0.00 | - | 2 | 2 | 44.46% |
| MRNA240920P00170000 | 2024-05-21 2:04PM EDT | 170.00 | 32.52 | 30.60 | 34.00 | -7.81 | -19.37% | 1 | 2 | 49.63% |
