La bourse est fermée
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0858 -0,0004 (-0,03 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 139,68 +365,84 (+0,57 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA241018C00045000 | 2024-05-15 10:35AM EDT | 45.00 | 80.38 | 95.75 | 103.25 | 0.00 | - | 2 | 0 | 102.69% |
| MRNA241018C00060000 | 2024-04-03 2:36PM EDT | 60.00 | 44.40 | 66.25 | 67.70 | 0.00 | - | 2 | 4 | 0.00% |
| MRNA241018C00065000 | 2024-05-20 1:01PM EDT | 65.00 | 78.62 | 76.50 | 84.05 | 0.00 | - | 14 | 14 | 83.76% |
| MRNA241018C00070000 | 2024-05-08 11:56AM EDT | 70.00 | 54.42 | 71.70 | 79.25 | 0.00 | - | 2 | 43 | 79.18% |
| MRNA241018C00075000 | 2024-05-15 1:02PM EDT | 75.00 | 55.83 | 66.90 | 74.55 | 0.00 | - | 1 | 63 | 75.15% |
| MRNA241018C00080000 | 2024-05-02 1:02PM EDT | 80.00 | 45.60 | 62.20 | 69.85 | 0.00 | - | 10 | 48 | 71.51% |
| MRNA241018C00085000 | 2024-05-06 11:37AM EDT | 85.00 | 39.60 | 57.60 | 62.35 | 0.00 | - | 2 | 29 | 56.13% |
| MRNA241018C00090000 | 2024-05-20 12:16PM EDT | 90.00 | 53.90 | 56.60 | 59.85 | 0.00 | - | 2 | 127 | 73.76% |
| MRNA241018C00095000 | 2024-05-17 3:59PM EDT | 95.00 | 42.42 | 52.10 | 53.30 | 0.00 | - | 6 | 57 | 64.51% |
| MRNA241018C00100000 | 2024-05-20 3:51PM EDT | 100.00 | 45.78 | 47.90 | 50.90 | 0.00 | - | 7 | 83 | 67.07% |
| MRNA241018C00105000 | 2024-05-21 10:06AM EDT | 105.00 | 39.58 | 42.40 | 44.70 | -2.75 | -6.50% | 2 | 56 | 57.02% |
| MRNA241018C00110000 | 2024-05-20 12:23PM EDT | 110.00 | 37.22 | 38.65 | 41.85 | 0.00 | - | 3 | 51 | 58.41% |
| MRNA241018C00115000 | 2024-05-21 3:18PM EDT | 115.00 | 36.38 | 34.80 | 37.00 | +1.45 | +4.15% | 10 | 148 | 54.85% |
| MRNA241018C00120000 | 2024-05-21 2:22PM EDT | 120.00 | 32.27 | 31.35 | 33.20 | +3.67 | +12.83% | 353 | 949 | 53.62% |
| MRNA241018C00125000 | 2024-05-21 2:05PM EDT | 125.00 | 28.06 | 29.20 | 31.10 | +1.26 | +4.70% | 1 | 556 | 56.63% |
| MRNA241018C00130000 | 2024-05-21 2:54PM EDT | 130.00 | 25.21 | 25.35 | 28.05 | +1.62 | +6.87% | 1 | 459 | 54.65% |
| MRNA241018C00135000 | 2024-05-20 2:26PM EDT | 135.00 | 20.75 | 23.35 | 23.80 | 0.00 | - | 11 | 503 | 53.16% |
| MRNA241018C00140000 | 2024-05-21 3:15PM EDT | 140.00 | 19.85 | 19.30 | 21.05 | +1.37 | +7.41% | 3,778 | 379 | 50.42% |
| MRNA241018C00145000 | 2024-05-21 1:34PM EDT | 145.00 | 17.30 | 18.35 | 18.55 | +0.51 | +3.04% | 17 | 260 | 51.79% |
| MRNA241018C00150000 | 2024-05-21 2:54PM EDT | 150.00 | 16.25 | 16.15 | 16.35 | +1.52 | +10.32% | 20 | 225 | 51.29% |
| MRNA241018C00155000 | 2024-05-21 12:27PM EDT | 155.00 | 12.85 | 14.20 | 14.45 | +0.15 | +1.18% | 3 | 328 | 51.03% |
| MRNA241018C00160000 | 2024-05-21 2:56PM EDT | 160.00 | 11.67 | 12.35 | 12.95 | +0.50 | +4.48% | 9 | 194 | 50.94% |
| MRNA241018C00165000 | 2024-05-21 2:08PM EDT | 165.00 | 10.25 | 10.75 | 11.70 | +0.57 | +5.89% | 2 | 188 | 51.08% |
| MRNA241018C00170000 | 2024-05-20 3:47PM EDT | 170.00 | 8.45 | 9.35 | 10.50 | 0.00 | - | 27 | 220 | 51.14% |
| MRNA241018C00175000 | 2024-05-17 3:49PM EDT | 175.00 | 4.70 | 8.10 | 8.45 | 0.00 | - | 4 | 14 | 50.26% |
| MRNA241018C00180000 | 2024-05-21 9:30AM EDT | 180.00 | 5.94 | 7.05 | 7.35 | -0.26 | -4.19% | 2 | 33 | 50.06% |
| MRNA241018C00185000 | 2024-05-20 11:35AM EDT | 185.00 | 4.40 | 6.10 | 6.40 | 0.00 | - | 1 | 9 | 49.95% |
| MRNA241018C00190000 | 2024-05-21 3:57PM EDT | 190.00 | 5.45 | 5.30 | 5.85 | +0.80 | +17.20% | 6 | 133 | 50.84% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA241018P00045000 | 2024-05-16 10:28AM EDT | 45.00 | 0.11 | 0.01 | 0.36 | 0.00 | - | 1 | 1,298 | 81.05% |
| MRNA241018P00050000 | 2024-05-17 10:11AM EDT | 50.00 | 0.10 | 0.05 | 2.58 | 0.00 | - | 2 | 97 | 103.71% |
| MRNA241018P00055000 | 2024-05-20 3:23PM EDT | 55.00 | 0.11 | 0.05 | 2.63 | 0.00 | - | 2 | 122 | 95.56% |
| MRNA241018P00060000 | 2024-05-21 2:54PM EDT | 60.00 | 0.30 | 0.15 | 0.30 | +0.10 | +50.00% | 2 | 602 | 63.87% |
| MRNA241018P00065000 | 2024-05-21 2:53PM EDT | 65.00 | 0.40 | 0.21 | 0.40 | +0.05 | +14.29% | 2 | 25 | 61.18% |
| MRNA241018P00070000 | 2024-05-20 3:20PM EDT | 70.00 | 0.45 | 0.16 | 2.88 | 0.00 | - | 2 | 383 | 76.22% |
| MRNA241018P00075000 | 2024-05-21 1:04PM EDT | 75.00 | 0.70 | 0.30 | 0.70 | +0.12 | +20.69% | 14 | 110 | 55.62% |
| MRNA241018P00080000 | 2024-05-20 3:25PM EDT | 80.00 | 0.82 | 0.35 | 1.20 | 0.00 | - | 4 | 463 | 55.18% |
| MRNA241018P00085000 | 2024-05-20 12:41PM EDT | 85.00 | 1.00 | 0.03 | 3.20 | 0.00 | - | 2 | 658 | 59.38% |
| MRNA241018P00090000 | 2024-05-21 2:54PM EDT | 90.00 | 1.39 | 1.19 | 1.63 | -0.02 | -1.42% | 2 | 234 | 52.25% |
| MRNA241018P00095000 | 2024-05-20 2:21PM EDT | 95.00 | 1.98 | 1.68 | 1.90 | 0.00 | - | 3 | 680 | 50.35% |
| MRNA241018P00100000 | 2024-05-21 9:30AM EDT | 100.00 | 3.00 | 2.25 | 2.38 | +0.43 | +16.73% | 3 | 988 | 49.34% |
| MRNA241018P00105000 | 2024-05-21 1:38PM EDT | 105.00 | 3.30 | 3.00 | 3.15 | 0.00 | - | 13 | 163 | 48.58% |
| MRNA241018P00110000 | 2024-05-21 2:56PM EDT | 110.00 | 4.20 | 3.90 | 4.10 | +0.05 | +1.20% | 3 | 313 | 47.91% |
| MRNA241018P00115000 | 2024-05-20 11:46AM EDT | 115.00 | 6.00 | 5.00 | 5.20 | 0.00 | - | 7 | 377 | 47.08% |
| MRNA241018P00120000 | 2024-05-21 3:37PM EDT | 120.00 | 6.73 | 5.50 | 6.55 | -0.62 | -8.44% | 35 | 361 | 46.47% |
| MRNA241018P00125000 | 2024-05-20 11:30AM EDT | 125.00 | 9.15 | 7.85 | 8.10 | 0.00 | - | 4 | 131 | 45.81% |
| MRNA241018P00130000 | 2024-05-21 11:11AM EDT | 130.00 | 11.22 | 9.65 | 11.35 | +0.27 | +2.47% | 37 | 227 | 49.65% |
| MRNA241018P00135000 | 2024-05-20 2:19PM EDT | 135.00 | 13.20 | 11.65 | 12.00 | 0.00 | - | 195 | 206 | 44.84% |
| MRNA241018P00140000 | 2024-05-21 3:42PM EDT | 140.00 | 14.52 | 13.95 | 14.25 | -0.93 | -6.02% | 77 | 128 | 44.20% |
| MRNA241018P00145000 | 2024-05-21 3:42PM EDT | 145.00 | 17.12 | 16.50 | 16.80 | -0.98 | -5.41% | 51 | 26 | 43.72% |
| MRNA241018P00150000 | 2024-05-21 9:56AM EDT | 150.00 | 21.70 | 19.20 | 19.50 | +1.50 | +7.43% | 27 | 12 | 43.01% |
| MRNA241018P00155000 | 2024-05-20 12:41PM EDT | 155.00 | 23.29 | 22.20 | 22.55 | 0.00 | - | 10 | 10 | 42.63% |
| MRNA241018P00160000 | 2024-04-24 1:15PM EDT | 160.00 | 53.15 | 25.05 | 27.25 | 0.00 | - | - | 1 | 46.23% |
