La bourse ferme dans 1 h 31 min
CAC 40
7 620,20 +48,63 (+0,64 %) Euro Stoxx 50
4 908,06 +27,64 (+0,57 %) Dow Jones
38 812,95 +34,85 (+0,09 %) EUR/USD
1,0749 +0,0014 (+0,13 %) Gold future
2 335,90 +6,90 (+0,30 %) Bitcoin EUR
60 318,87 -353,06 (-0,58 %)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:59AM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250117C00040000 | 2024-05-22 3:01PM EDT | 40.00 | 124.60 | 92.15 | 99.80 | 0.00 | - | 1 | 9 | 104.25% |
| MRNA250117C00045000 | 2024-05-15 10:55AM EDT | 45.00 | 82.53 | 95.15 | 98.45 | 0.00 | - | 1 | 17 | 150.26% |
| MRNA250117C00050000 | 2024-05-15 10:56AM EDT | 50.00 | 77.90 | 90.45 | 93.75 | 0.00 | - | 1 | 48 | 139.48% |
| MRNA250117C00055000 | 2024-03-01 1:30PM EDT | 55.00 | 46.50 | 55.25 | 56.15 | 0.00 | - | 1 | 34 | 0.00% |
| MRNA250117C00060000 | 2024-05-28 1:47PM EDT | 60.00 | 93.65 | 73.20 | 81.65 | 0.00 | - | 5 | 144 | 85.71% |
| MRNA250117C00065000 | 2024-05-16 12:25PM EDT | 65.00 | 70.65 | 76.80 | 79.80 | 0.00 | - | 11 | 43 | 114.69% |
| MRNA250117C00070000 | 2024-06-18 9:30AM EDT | 70.00 | 70.18 | 64.30 | 71.65 | -8.82 | -11.16% | 7 | 264 | 75.60% |
| MRNA250117C00075000 | 2024-05-29 10:49AM EDT | 75.00 | 73.00 | 62.75 | 68.10 | 0.00 | - | 5 | 48 | 82.96% |
| MRNA250117C00080000 | 2024-06-17 3:44PM EDT | 80.00 | 63.39 | 58.50 | 62.45 | 0.00 | - | 1 | 282 | 76.27% |
| MRNA250117C00085000 | 2024-06-17 10:36AM EDT | 85.00 | 56.70 | 53.85 | 55.85 | 0.00 | - | 1 | 108 | 66.82% |
| MRNA250117C00090000 | 2024-06-12 3:08PM EDT | 90.00 | 62.60 | 49.95 | 53.05 | 0.00 | - | 4 | 547 | 67.87% |
| MRNA250117C00095000 | 2024-06-13 1:44PM EDT | 95.00 | 57.71 | 46.05 | 51.40 | 0.00 | - | 2 | 215 | 70.14% |
| MRNA250117C00100000 | 2024-06-17 3:45PM EDT | 100.00 | 47.22 | 43.15 | 44.15 | 0.00 | - | 4 | 1,168 | 63.48% |
| MRNA250117C00105000 | 2024-06-14 2:04PM EDT | 105.00 | 43.56 | 39.50 | 40.80 | 0.00 | - | 4 | 1,048 | 62.24% |
| MRNA250117C00110000 | 2024-06-12 3:08PM EDT | 110.00 | 47.40 | 36.15 | 37.25 | 0.00 | - | 4 | 724 | 60.75% |
| MRNA250117C00115000 | 2024-06-18 9:39AM EDT | 115.00 | 33.51 | 33.30 | 34.25 | -6.54 | -16.33% | 4 | 631 | 60.39% |
| MRNA250117C00120000 | 2024-06-17 12:28PM EDT | 120.00 | 34.17 | 29.95 | 31.25 | 0.00 | - | 10 | 2,302 | 58.87% |
| MRNA250117C00125000 | 2024-06-17 11:47AM EDT | 125.00 | 30.40 | 27.45 | 28.80 | 0.00 | - | 10 | 1,311 | 58.84% |
| MRNA250117C00130000 | 2024-06-17 3:44PM EDT | 130.00 | 28.11 | 24.80 | 26.65 | 0.00 | - | 2 | 1,373 | 58.55% |
| MRNA250117C00135000 | 2024-06-17 2:59PM EDT | 135.00 | 25.83 | 22.90 | 23.50 | 0.00 | - | 4 | 1,278 | 57.54% |
| MRNA250117C00140000 | 2024-06-17 3:58PM EDT | 140.00 | 23.75 | 20.30 | 21.70 | 0.00 | - | 11 | 891 | 56.96% |
| MRNA250117C00145000 | 2024-06-17 10:24AM EDT | 145.00 | 20.30 | 18.60 | 19.55 | 0.00 | - | 9 | 592 | 56.68% |
| MRNA250117C00150000 | 2024-06-17 3:55PM EDT | 150.00 | 19.00 | 16.95 | 17.50 | 0.00 | - | 7 | 1,488 | 56.24% |
| MRNA250117C00155000 | 2024-06-17 3:15PM EDT | 155.00 | 17.32 | 13.65 | 16.15 | 0.00 | - | 9 | 972 | 54.29% |
| MRNA250117C00160000 | 2024-06-17 10:51AM EDT | 160.00 | 15.31 | 13.65 | 14.55 | 0.00 | - | 3 | 1,766 | 55.75% |
| MRNA250117C00165000 | 2024-06-14 3:53PM EDT | 165.00 | 14.85 | 11.90 | 12.95 | 0.00 | - | 3 | 621 | 54.74% |
| MRNA250117C00170000 | 2024-06-17 1:03PM EDT | 170.00 | 13.30 | 11.10 | 11.60 | 0.00 | - | 11 | 1,996 | 54.96% |
| MRNA250117C00175000 | 2024-06-17 2:47PM EDT | 175.00 | 11.85 | 9.90 | 13.65 | 0.00 | - | 7 | 1,051 | 58.84% |
| MRNA250117C00180000 | 2024-06-17 11:44AM EDT | 180.00 | 10.25 | 8.80 | 9.30 | 0.00 | - | 11 | 3,181 | 54.18% |
| MRNA250117C00185000 | 2024-06-14 3:11PM EDT | 185.00 | 10.00 | 8.05 | 8.40 | 0.00 | - | 1 | 515 | 54.29% |
| MRNA250117C00190000 | 2024-06-17 12:03PM EDT | 190.00 | 8.65 | 7.25 | 7.65 | 0.00 | - | 5 | 606 | 54.31% |
| MRNA250117C00195000 | 2024-06-17 3:00PM EDT | 195.00 | 7.80 | 6.50 | 7.65 | 0.00 | - | 8 | 689 | 55.33% |
| MRNA250117C00200000 | 2024-06-18 9:40AM EDT | 200.00 | 5.89 | 5.85 | 6.20 | -1.11 | -15.86% | 10 | 2,457 | 54.08% |
| MRNA250117C00210000 | 2024-06-18 9:38AM EDT | 210.00 | 4.80 | 4.00 | 5.05 | -0.55 | -10.28% | 2 | 1,123 | 52.64% |
| MRNA250117C00220000 | 2024-06-17 3:00PM EDT | 220.00 | 4.75 | 3.95 | 4.25 | 0.00 | - | 8 | 1,798 | 54.38% |
| MRNA250117C00230000 | 2024-06-17 11:34AM EDT | 230.00 | 3.95 | 3.10 | 3.40 | 0.00 | - | 1 | 469 | 53.91% |
| MRNA250117C00240000 | 2024-06-13 12:18PM EDT | 240.00 | 4.45 | 2.38 | 3.00 | 0.00 | - | 38 | 509 | 54.09% |
| MRNA250117C00250000 | 2024-06-17 12:55PM EDT | 250.00 | 2.82 | 2.15 | 2.58 | 0.00 | - | 15 | 1,638 | 54.99% |
| MRNA250117C00260000 | 2024-06-17 3:26PM EDT | 260.00 | 2.25 | 1.76 | 2.18 | 0.00 | - | 1 | 182 | 55.13% |
| MRNA250117C00270000 | 2024-06-17 9:30AM EDT | 270.00 | 1.87 | 1.50 | 1.89 | 0.00 | - | 2 | 514 | 55.62% |
| MRNA250117C00280000 | 2024-06-12 11:07AM EDT | 280.00 | 2.25 | 1.08 | 1.86 | 0.00 | - | 1 | 740 | 56.12% |
| MRNA250117C00290000 | 2024-06-14 2:47PM EDT | 290.00 | 1.40 | 0.99 | 2.44 | 0.00 | - | 5 | 278 | 59.86% |
| MRNA250117C00300000 | 2024-06-14 10:46AM EDT | 300.00 | 1.32 | 0.45 | 1.68 | 0.00 | - | 2 | 1,110 | 56.57% |
| MRNA250117C00310000 | 2024-06-18 9:36AM EDT | 310.00 | 0.96 | 0.39 | 1.25 | -0.01 | -1.03% | 1 | 2,540 | 55.81% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250117P00040000 | 2024-06-17 9:59AM EDT | 40.00 | 0.20 | 0.10 | 0.58 | 0.00 | - | 4 | 1,327 | 78.32% |
| MRNA250117P00045000 | 2024-06-17 9:30AM EDT | 45.00 | 0.26 | 0.08 | 0.87 | 0.00 | - | 10 | 594 | 75.10% |
| MRNA250117P00050000 | 2024-06-14 2:05PM EDT | 50.00 | 0.39 | 0.29 | 0.99 | 0.00 | - | 2 | 2,462 | 72.07% |
| MRNA250117P00055000 | 2024-06-14 2:45PM EDT | 55.00 | 0.49 | 0.20 | 1.50 | 0.00 | - | 32 | 765 | 69.39% |
| MRNA250117P00060000 | 2024-06-10 1:01PM EDT | 60.00 | 0.52 | 0.33 | 1.42 | 0.00 | - | 18 | 3,334 | 63.67% |
| MRNA250117P00065000 | 2024-06-17 3:46PM EDT | 65.00 | 1.00 | 0.39 | 1.32 | 0.00 | - | 8 | 1,001 | 57.81% |
| MRNA250117P00070000 | 2024-06-17 9:37AM EDT | 70.00 | 1.30 | 0.56 | 1.40 | 0.00 | - | 10 | 3,534 | 54.18% |
| MRNA250117P00075000 | 2024-06-10 12:50PM EDT | 75.00 | 1.25 | 1.62 | 1.82 | 0.00 | - | 89 | 2,389 | 56.23% |
| MRNA250117P00080000 | 2024-06-18 9:30AM EDT | 80.00 | 2.12 | 2.05 | 2.38 | +0.08 | +3.92% | 17 | 2,503 | 54.71% |
| MRNA250117P00085000 | 2024-06-18 9:36AM EDT | 85.00 | 3.00 | 2.77 | 3.05 | +0.21 | +7.53% | 2 | 3,053 | 53.82% |
| MRNA250117P00090000 | 2024-06-17 1:25PM EDT | 90.00 | 3.40 | 3.40 | 4.05 | 0.00 | - | 3 | 2,144 | 52.87% |
| MRNA250117P00095000 | 2024-06-14 12:16PM EDT | 95.00 | 4.20 | 4.60 | 4.90 | 0.00 | - | 13 | 3,268 | 52.22% |
| MRNA250117P00100000 | 2024-06-17 12:50PM EDT | 100.00 | 5.30 | 5.75 | 6.05 | 0.00 | - | 4 | 3,801 | 51.40% |
| MRNA250117P00105000 | 2024-06-14 12:52PM EDT | 105.00 | 6.55 | 7.00 | 9.50 | 0.00 | - | 2 | 1,010 | 54.09% |
| MRNA250117P00110000 | 2024-06-14 10:14AM EDT | 110.00 | 7.75 | 8.55 | 9.15 | 0.00 | - | 1 | 2,039 | 50.20% |
| MRNA250117P00115000 | 2024-06-17 9:52AM EDT | 115.00 | 10.00 | 10.30 | 10.65 | 0.00 | - | 3 | 1,066 | 49.71% |
| MRNA250117P00120000 | 2024-06-17 10:25AM EDT | 120.00 | 11.90 | 11.90 | 13.70 | 0.00 | - | 30 | 1,292 | 52.11% |
| MRNA250117P00125000 | 2024-06-17 3:33PM EDT | 125.00 | 13.25 | 14.40 | 14.75 | 0.00 | - | 14 | 1,701 | 48.49% |
| MRNA250117P00130000 | 2024-06-17 3:44PM EDT | 130.00 | 15.59 | 16.70 | 17.10 | 0.00 | - | 1 | 2,349 | 47.89% |
| MRNA250117P00135000 | 2024-06-17 11:44AM EDT | 135.00 | 18.29 | 19.20 | 19.75 | 0.00 | - | 18 | 791 | 47.56% |
| MRNA250117P00140000 | 2024-06-18 9:38AM EDT | 140.00 | 22.57 | 21.95 | 22.50 | +2.05 | +9.99% | 6 | 602 | 46.99% |
| MRNA250117P00145000 | 2024-06-14 12:16PM EDT | 145.00 | 22.90 | 24.85 | 26.00 | 0.00 | - | 1 | 543 | 47.80% |
| MRNA250117P00150000 | 2024-06-14 1:57PM EDT | 150.00 | 26.20 | 27.70 | 28.70 | 0.00 | - | 3 | 398 | 46.22% |
| MRNA250117P00155000 | 2024-06-17 10:11AM EDT | 155.00 | 31.02 | 29.35 | 33.70 | 0.00 | - | 4 | 337 | 49.92% |
| MRNA250117P00160000 | 2024-06-14 1:50PM EDT | 160.00 | 32.55 | 34.75 | 37.70 | 0.00 | - | 3 | 231 | 50.83% |
| MRNA250117P00165000 | 2024-06-10 9:36AM EDT | 165.00 | 29.15 | 36.15 | 39.95 | 0.00 | - | 5 | 608 | 46.90% |
| MRNA250117P00170000 | 2024-06-10 10:53AM EDT | 170.00 | 35.24 | 41.05 | 44.45 | 0.00 | - | 1 | 335 | 48.45% |
| MRNA250117P00175000 | 2024-06-13 11:30AM EDT | 175.00 | 38.70 | 45.70 | 47.75 | 0.00 | - | 3 | 28 | 46.41% |
| MRNA250117P00180000 | 2024-06-07 2:34PM EDT | 180.00 | 40.75 | 46.65 | 51.35 | 0.00 | - | 2 | 14 | 44.72% |
| MRNA250117P00185000 | 2024-06-06 11:52AM EDT | 185.00 | 40.00 | 53.15 | 55.10 | 0.00 | - | 480 | 420 | 42.96% |
| MRNA250117P00190000 | 2024-05-28 12:56PM EDT | 190.00 | 49.10 | 57.95 | 62.45 | 0.00 | - | 9 | 211 | 52.61% |
| MRNA250117P00195000 | 2024-06-06 10:28AM EDT | 195.00 | 48.90 | 62.45 | 65.35 | 0.00 | - | 4 | 4 | 47.96% |
| MRNA250117P00200000 | 2024-06-03 9:31AM EDT | 200.00 | 63.70 | 64.25 | 68.75 | 0.00 | - | 1 | 15 | 43.92% |
| MRNA250117P00210000 | 2024-05-24 10:00AM EDT | 210.00 | 55.60 | 73.45 | 77.70 | 0.00 | - | 1 | 2 | 42.58% |
| MRNA250117P00220000 | 2024-06-13 12:12PM EDT | 220.00 | 75.95 | 83.35 | 89.50 | 0.00 | - | 4 | 1 | 53.72% |
| MRNA250117P00230000 | 2024-05-30 3:26PM EDT | 230.00 | 81.25 | 92.65 | 99.90 | 0.00 | - | 1 | 2 | 58.42% |
| MRNA250117P00240000 | 2023-09-18 3:12PM EDT | 240.00 | 135.00 | 152.10 | 155.60 | 0.00 | - | 27 | 0 | 177.22% |
| MRNA250117P00250000 | 2023-09-19 3:04PM EDT | 250.00 | 142.74 | 164.10 | 170.60 | 0.00 | - | 131 | 0 | 189.34% |
| MRNA250117P00260000 | 2023-09-19 3:01PM EDT | 260.00 | 157.05 | 174.30 | 180.80 | 0.00 | - | 503 | 0 | 192.94% |
| MRNA250117P00270000 | 2023-09-19 3:04PM EDT | 270.00 | 161.15 | 184.10 | 189.30 | 0.00 | - | 75 | 0 | 193.71% |
| MRNA250117P00280000 | 2023-12-14 1:52PM EDT | 280.00 | 192.68 | 169.10 | 178.60 | 0.00 | - | 3 | 0 | 140.31% |
| MRNA250117P00290000 | 2024-02-29 4:49PM EDT | 290.00 | 196.90 | 179.45 | 187.55 | 0.00 | - | 1 | 0 | 142.12% |
| MRNA250117P00300000 | 2024-04-24 12:23PM EDT | 300.00 | 193.14 | 130.70 | 136.65 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250117P00310000 | 2024-06-05 10:33AM EDT | 310.00 | 159.80 | 171.95 | 179.65 | 0.00 | - | 4 | 1 | 76.86% |
