Marchés français ouverture 4 h 58 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 641,99 -304,94 (-0,78 %) EUR/USD
1,0866 +0,0007 (+0,07 %) HANG SENG
19 162,53 -58,09 (-0,30 %) Bitcoin EUR
64 597,68 -844,50 (-1,29 %)
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 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250620C00050000 | 2024-04-30 10:52AM EDT | 50.00 | 67.30 | 93.00 | 101.95 | 0.00 | - | 2 | 17 | 83.65% |
| MRNA250620C00060000 | 2024-04-29 11:09AM EDT | 60.00 | 57.70 | 84.00 | 93.00 | 0.00 | - | 1 | 1 | 76.32% |
| MRNA250620C00070000 | 2024-03-28 11:32AM EDT | 70.00 | 47.37 | 47.50 | 50.90 | 0.00 | - | 2 | 2 | 0.00% |
| MRNA250620C00075000 | 2024-05-20 1:04PM EDT | 75.00 | 75.00 | 74.60 | 80.95 | 0.00 | - | 7 | 11 | 76.09% |
| MRNA250620C00080000 | 2024-05-21 12:38PM EDT | 80.00 | 70.00 | 69.55 | 76.80 | +20.10 | +40.28% | 1 | 5 | 71.72% |
| MRNA250620C00090000 | 2024-03-14 9:47AM EDT | 90.00 | 34.37 | 33.55 | 34.20 | 0.00 | - | 1 | 1 | 0.00% |
| MRNA250620C00095000 | 2024-05-17 10:25AM EDT | 95.00 | 50.80 | 60.85 | 63.85 | 0.00 | - | 1 | 1 | 67.57% |
| MRNA250620C00100000 | 2024-05-20 2:49PM EDT | 100.00 | 54.97 | 57.45 | 59.50 | 0.00 | - | 7 | 15 | 65.18% |
| MRNA250620C00105000 | 2024-05-20 11:45AM EDT | 105.00 | 49.50 | 51.80 | 58.55 | 0.00 | - | 1 | 14 | 64.06% |
| MRNA250620C00110000 | 2024-05-21 3:14PM EDT | 110.00 | 50.15 | 50.95 | 53.10 | +0.15 | +0.30% | 2 | 39 | 63.08% |
| MRNA250620C00115000 | 2024-05-16 9:43AM EDT | 115.00 | 36.06 | 47.95 | 50.05 | 0.00 | - | 1 | 1,101 | 62.16% |
| MRNA250620C00120000 | 2024-05-21 2:10PM EDT | 120.00 | 45.28 | 45.05 | 46.75 | +8.30 | +22.44% | 4 | 37 | 60.91% |
| MRNA250620C00125000 | 2024-05-21 2:10PM EDT | 125.00 | 41.63 | 41.65 | 46.80 | +1.13 | +2.79% | 6 | 46 | 62.26% |
| MRNA250620C00130000 | 2024-05-20 2:25PM EDT | 130.00 | 36.90 | 39.70 | 42.45 | 0.00 | - | 11 | 64 | 60.52% |
| MRNA250620C00135000 | 2024-05-21 3:51PM EDT | 135.00 | 37.10 | 35.20 | 39.25 | +0.72 | +1.98% | 2 | 399 | 57.39% |
| MRNA250620C00140000 | 2024-05-21 1:03PM EDT | 140.00 | 33.68 | 33.65 | 37.40 | +5.68 | +20.29% | 24 | 69 | 58.02% |
| MRNA250620C00145000 | 2024-05-21 9:49AM EDT | 145.00 | 30.70 | 32.65 | 35.50 | -1.25 | -3.91% | 1 | 128 | 58.87% |
| MRNA250620C00150000 | 2024-05-16 2:05PM EDT | 150.00 | 29.03 | 30.55 | 34.45 | +5.53 | +23.53% | 4 | 296 | 59.29% |
| MRNA250620C00155000 | 2024-05-15 11:03AM EDT | 155.00 | 18.35 | 28.55 | 31.50 | 0.00 | - | 6 | 73 | 57.99% |
| MRNA250620C00160000 | 2024-05-21 10:30AM EDT | 160.00 | 24.52 | 26.65 | 27.50 | -1.07 | -4.18% | 1 | 169 | 55.75% |
| MRNA250620C00165000 | 2024-05-15 10:46AM EDT | 165.00 | 15.45 | 24.40 | 29.85 | 0.00 | - | 2 | 65 | 58.42% |
| MRNA250620C00170000 | 2024-05-20 1:43PM EDT | 170.00 | 20.48 | 22.45 | 24.75 | 0.00 | - | 1 | 136 | 54.94% |
| MRNA250620C00175000 | 2024-05-20 11:09AM EDT | 175.00 | 19.05 | 20.55 | 23.40 | 0.00 | - | 2 | 359 | 54.50% |
| MRNA250620C00180000 | 2024-05-20 2:09PM EDT | 180.00 | 19.71 | 19.85 | 22.05 | +1.11 | +5.97% | 2 | 38 | 54.93% |
| MRNA250620C00185000 | 2024-05-20 3:31PM EDT | 185.00 | 17.70 | 18.50 | 20.50 | 0.00 | - | 14 | 65 | 54.51% |
| MRNA250620C00190000 | 2024-05-20 12:47PM EDT | 190.00 | 18.40 | 17.15 | 20.00 | 0.00 | - | 38 | 27 | 54.86% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250620P00050000 | 2024-05-20 3:56PM EDT | 50.00 | 0.80 | 0.05 | 1.30 | 0.00 | - | 100 | 243 | 56.20% |
| MRNA250620P00055000 | 2024-05-03 3:29PM EDT | 55.00 | 1.49 | 0.00 | 7.40 | 0.00 | - | 5 | 31 | 76.44% |
| MRNA250620P00060000 | 2024-05-03 3:26PM EDT | 60.00 | 2.02 | 0.00 | 7.80 | 0.00 | - | 19 | 71 | 71.51% |
| MRNA250620P00065000 | 2024-05-20 12:51PM EDT | 65.00 | 1.93 | 1.42 | 2.00 | 0.00 | - | 1 | 217 | 52.75% |
| MRNA250620P00070000 | 2024-05-14 11:14AM EDT | 70.00 | 3.30 | 2.16 | 3.50 | 0.00 | - | 4 | 93 | 55.27% |
| MRNA250620P00075000 | 2024-05-21 3:44PM EDT | 75.00 | 3.15 | 2.99 | 3.25 | -1.06 | -25.18% | 3 | 217 | 52.30% |
| MRNA250620P00080000 | 2024-05-15 10:43AM EDT | 80.00 | 5.60 | 3.75 | 9.35 | 0.00 | - | 7 | 1,094 | 61.73% |
| MRNA250620P00085000 | 2024-05-21 2:10PM EDT | 85.00 | 6.30 | 4.70 | 4.95 | -0.50 | -7.35% | 1 | 40 | 50.83% |
| MRNA250620P00090000 | 2024-05-20 1:30PM EDT | 90.00 | 6.05 | 5.70 | 6.00 | 0.00 | - | 50 | 445 | 50.09% |
| MRNA250620P00095000 | 2024-05-21 12:07PM EDT | 95.00 | 7.61 | 3.20 | 7.50 | -1.09 | -12.53% | 12 | 227 | 50.83% |
| MRNA250620P00100000 | 2024-05-21 2:10PM EDT | 100.00 | 8.73 | 7.50 | 8.55 | -0.27 | -3.00% | 2 | 92 | 49.38% |
| MRNA250620P00105000 | 2024-05-17 12:44PM EDT | 105.00 | 9.55 | 8.80 | 10.00 | 0.00 | - | 2 | 54 | 48.72% |
| MRNA250620P00110000 | 2024-05-21 10:49AM EDT | 110.00 | 12.60 | 11.15 | 11.95 | +0.60 | +5.00% | 3 | 256 | 48.89% |
| MRNA250620P00115000 | 2024-05-21 9:49AM EDT | 115.00 | 14.20 | 12.40 | 15.20 | +0.80 | +5.97% | 2 | 86 | 51.44% |
| MRNA250620P00120000 | 2024-05-21 2:51PM EDT | 120.00 | 15.55 | 14.20 | 15.30 | -1.70 | -9.86% | 15 | 117 | 47.03% |
| MRNA250620P00125000 | 2024-05-20 3:51PM EDT | 125.00 | 17.85 | 16.25 | 18.30 | 0.00 | - | 8 | 30 | 48.32% |
| MRNA250620P00130000 | 2024-05-20 1:33PM EDT | 130.00 | 19.69 | 15.95 | 21.90 | 0.00 | - | 2 | 21 | 50.31% |
| MRNA250620P00135000 | 2024-05-16 3:00PM EDT | 135.00 | 25.30 | 21.20 | 21.90 | 0.00 | - | 597 | 812 | 45.43% |
| MRNA250620P00140000 | 2024-05-20 1:17PM EDT | 140.00 | 24.36 | 23.65 | 24.30 | 0.00 | - | 37 | 93 | 44.76% |
| MRNA250620P00145000 | 2024-05-14 1:13PM EDT | 145.00 | 32.95 | 25.95 | 27.10 | 0.00 | - | 7 | 11 | 44.55% |
| MRNA250620P00150000 | 2024-05-21 2:51PM EDT | 150.00 | 30.20 | 28.10 | 29.65 | -7.95 | -20.84% | 1 | 34 | 43.67% |
| MRNA250620P00155000 | 2024-05-03 2:23PM EDT | 155.00 | 41.85 | 31.80 | 32.50 | 0.00 | - | 13 | 13 | 43.09% |
| MRNA250620P00160000 | 2024-05-03 2:22PM EDT | 160.00 | 45.50 | 34.75 | 37.65 | 0.00 | - | 14 | 14 | 46.14% |
| MRNA250620P00170000 | 2024-04-09 11:30AM EDT | 170.00 | 61.75 | 51.60 | 54.30 | 0.00 | - | - | 4 | 60.07% |
