La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 564,71 +1 488,45 (+2,48 %)
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’achatpour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250321C00070000 | 2024-04-25 10:40AM EDT | 70.00 | 43.25 | 67.35 | 72.05 | 0.00 | - | - | 3 | 78.26% |
| MRNA250321C00100000 | 2024-05-07 10:05AM EDT | 100.00 | 35.00 | 44.75 | 46.65 | 0.00 | - | 1 | 19 | 62.17% |
| MRNA250321C00105000 | 2024-05-09 12:28PM EDT | 105.00 | 35.00 | 41.20 | 46.70 | 0.00 | - | 2 | 2 | 65.01% |
| MRNA250321C00110000 | 2024-05-09 11:49AM EDT | 110.00 | 31.82 | 38.35 | 40.45 | 0.00 | - | 4 | 5 | 60.20% |
| MRNA250321C00115000 | 2024-05-14 12:48PM EDT | 115.00 | 32.42 | 35.40 | 36.45 | 0.00 | - | 3 | 7 | 58.01% |
| MRNA250321C00120000 | 2024-05-17 10:51AM EDT | 120.00 | 32.55 | 30.65 | 34.65 | +2.05 | +6.72% | 3 | 4 | 56.08% |
| MRNA250321C00125000 | 2024-05-17 12:52PM EDT | 125.00 | 30.95 | 30.00 | 31.05 | +2.92 | +10.42% | 1 | 8 | 56.47% |
| MRNA250321C00130000 | 2024-05-17 12:10PM EDT | 130.00 | 28.30 | 27.50 | 29.60 | +3.88 | +15.89% | 19 | 15 | 56.84% |
| MRNA250321C00135000 | 2024-05-17 1:45PM EDT | 135.00 | 25.51 | 25.25 | 27.30 | +0.36 | +1.43% | 20 | 31 | 56.25% |
| MRNA250321C00140000 | 2024-05-15 1:54PM EDT | 140.00 | 20.80 | 23.05 | 24.95 | 0.00 | - | 4 | 20 | 55.40% |
| MRNA250321C00145000 | 2024-05-16 2:11PM EDT | 145.00 | 21.24 | 21.15 | 23.25 | 0.00 | - | 36 | 57 | 55.27% |
| MRNA250321C00150000 | 2024-05-15 3:50PM EDT | 150.00 | 17.77 | 19.35 | 20.55 | 0.00 | - | 61 | 107 | 53.97% |
| MRNA250321C00155000 | 2024-05-10 1:38PM EDT | 155.00 | 11.20 | 17.70 | 19.50 | 0.00 | - | 9 | 75 | 54.28% |
| MRNA250321C00160000 | 2024-05-17 12:32PM EDT | 160.00 | 17.00 | 16.10 | 17.35 | +1.75 | +11.48% | 1 | 102 | 53.27% |
| MRNA250321C00165000 | 2024-05-15 3:49PM EDT | 165.00 | 13.40 | 14.65 | 15.75 | 0.00 | - | 8 | 21 | 52.76% |
| MRNA250321C00175000 | 2024-05-17 10:20AM EDT | 175.00 | 11.75 | 12.05 | 13.75 | -0.68 | -5.47% | 1 | 40 | 52.69% |
| MRNA250321C00180000 | 2024-05-16 3:50PM EDT | 180.00 | 11.41 | 11.00 | 12.10 | 0.00 | - | 22 | 28 | 51.92% |
| MRNA250321C00185000 | 2024-05-14 11:47AM EDT | 185.00 | 9.10 | 10.10 | 10.30 | 0.00 | - | 6 | 8 | 50.93% |
Options de ventepour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250321P00055000 | 2024-05-15 12:46PM EDT | 55.00 | 0.77 | 0.45 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| MRNA250321P00060000 | 2024-05-02 3:29PM EDT | 60.00 | 1.30 | 0.70 | 2.14 | 0.00 | - | 10 | 11 | 58.37% |
| MRNA250321P00065000 | 2024-05-08 9:58AM EDT | 65.00 | 1.85 | 1.01 | 2.63 | 0.00 | - | - | 3 | 56.57% |
| MRNA250321P00070000 | 2024-05-16 12:02PM EDT | 70.00 | 2.00 | 1.40 | 2.27 | 0.00 | - | 1 | 121 | 51.69% |
| MRNA250321P00075000 | 2024-05-17 10:32AM EDT | 75.00 | 2.60 | 2.35 | 2.87 | -1.50 | -36.59% | 4 | 118 | 51.85% |
| MRNA250321P00080000 | 2024-05-16 9:35AM EDT | 80.00 | 3.70 | 3.15 | 3.35 | 0.00 | - | 1 | 92 | 50.44% |
| MRNA250321P00085000 | 2024-05-13 1:28PM EDT | 85.00 | 4.90 | 4.00 | 4.25 | 0.00 | - | 1 | 48 | 50.18% |
| MRNA250321P00090000 | 2024-05-16 11:23AM EDT | 90.00 | 5.55 | 5.00 | 5.30 | 0.00 | - | 1 | 82 | 49.45% |
| MRNA250321P00095000 | 2024-05-16 2:48PM EDT | 95.00 | 6.33 | 6.20 | 6.50 | 0.00 | - | 7 | 159 | 48.73% |
| MRNA250321P00100000 | 2024-05-17 10:54AM EDT | 100.00 | 7.75 | 7.45 | 7.85 | +0.05 | +0.65% | 1 | 172 | 47.99% |
| MRNA250321P00105000 | 2024-05-16 11:01AM EDT | 105.00 | 9.82 | 9.00 | 10.05 | 0.00 | - | 1 | 7 | 49.13% |
| MRNA250321P00110000 | 2024-05-16 1:01PM EDT | 110.00 | 11.30 | 10.65 | 11.10 | 0.00 | - | 4 | 10 | 46.68% |
| MRNA250321P00120000 | 2024-05-16 3:45PM EDT | 120.00 | 14.82 | 13.65 | 16.15 | 0.00 | - | 1 | 3 | 47.91% |
| MRNA250321P00125000 | 2024-05-07 1:03PM EDT | 125.00 | 21.85 | 15.55 | 17.20 | 0.00 | - | - | 22 | 44.59% |
| MRNA250321P00140000 | 2024-05-13 1:51PM EDT | 140.00 | 28.05 | 24.40 | 25.05 | 0.00 | - | 8 | 16 | 42.92% |
| MRNA250321P00150000 | 2024-04-29 9:56AM EDT | 150.00 | 45.06 | 29.70 | 31.70 | 0.00 | - | 5 | 5 | 42.99% |
| MRNA250321P00170000 | 2024-05-08 9:43AM EDT | 170.00 | 52.75 | 44.00 | 46.85 | 0.00 | - | - | 2 | 43.50% |
