La bourse ferme dans 1 h 26 min
CAC 40
7 617,33 +45,76 (+0,60 %) Euro Stoxx 50
4 905,72 +25,30 (+0,52 %) Dow Jones
38 842,91 +64,81 (+0,17 %) EUR/USD
1,0748 +0,0013 (+0,12 %) Gold future
2 338,80 +9,80 (+0,42 %) Bitcoin EUR
60 283,27 -293,77 (-0,48 %)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:04AM EDT. Marché ouvert.
Options d’achatpour18 juin 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA260618C00060000 | 2024-05-15 1:46PM EDT | 60.00 | 78.73 | 85.00 | 94.00 | 0.00 | - | - | 3 | 88.16% |
| MRNA260618C00065000 | 2024-05-17 9:50AM EDT | 65.00 | 77.95 | 82.10 | 91.00 | 0.00 | - | 1 | 2 | 86.85% |
| MRNA260618C00090000 | 2024-05-16 9:30AM EDT | 90.00 | 61.70 | 66.00 | 74.95 | 0.00 | - | - | 1 | 76.26% |
| MRNA260618C00095000 | 2024-05-16 9:30AM EDT | 95.00 | 58.08 | 64.45 | 71.00 | 0.00 | - | 1 | 24 | 75.03% |
| MRNA260618C00100000 | 2024-06-12 3:03PM EDT | 100.00 | 70.98 | 55.00 | 63.95 | 0.00 | - | 1 | 1 | 63.81% |
| MRNA260618C00105000 | 2024-05-23 2:37PM EDT | 105.00 | 83.00 | 54.00 | 61.15 | 0.00 | - | 1 | 36 | 64.30% |
| MRNA260618C00110000 | 2024-05-31 12:17PM EDT | 110.00 | 61.25 | 50.25 | 58.95 | 0.00 | - | 1 | 1 | 62.81% |
| MRNA260618C00115000 | 2024-06-11 9:30AM EDT | 115.00 | 62.06 | 49.05 | 57.00 | 0.00 | - | 1 | 7 | 63.50% |
| MRNA260618C00120000 | 2024-06-11 12:59PM EDT | 120.00 | 60.54 | 46.60 | 54.95 | 0.00 | - | 1 | 3 | 62.96% |
| MRNA260618C00125000 | 2024-05-28 9:40AM EDT | 125.00 | 68.13 | 45.05 | 51.95 | 0.00 | - | 1 | 8 | 62.27% |
| MRNA260618C00130000 | 2024-05-22 12:45PM EDT | 130.00 | 63.00 | 43.25 | 49.95 | 0.00 | - | 1 | 1 | 62.04% |
| MRNA260618C00135000 | 2024-05-23 3:31PM EDT | 135.00 | 66.81 | 40.15 | 47.35 | 0.00 | - | - | 1 | 60.33% |
| MRNA260618C00140000 | 2024-06-17 9:52AM EDT | 140.00 | 43.15 | 39.45 | 44.80 | 0.00 | - | 2 | 3 | 60.32% |
| MRNA260618C00145000 | 2024-06-17 10:38AM EDT | 145.00 | 41.90 | 39.10 | 42.95 | 0.00 | - | 45 | 46 | 60.93% |
| MRNA260618C00150000 | 2024-06-11 3:06PM EDT | 150.00 | 45.85 | 35.10 | 41.25 | 0.00 | - | 9 | 19 | 59.02% |
| MRNA260618C00155000 | 2024-06-03 1:20PM EDT | 155.00 | 44.39 | 33.25 | 39.45 | 0.00 | - | 2 | 14 | 58.45% |
| MRNA260618C00160000 | 2024-06-05 2:54PM EDT | 160.00 | 46.25 | 32.00 | 37.95 | 0.00 | - | 5 | 15 | 58.42% |
| MRNA260618C00165000 | 2024-05-28 1:11PM EDT | 165.00 | 44.27 | 29.30 | 36.80 | 0.00 | - | 3 | 9 | 57.57% |
| MRNA260618C00170000 | 2024-06-03 1:08PM EDT | 170.00 | 38.34 | 28.45 | 35.20 | 0.00 | - | 5 | 8 | 57.58% |
| MRNA260618C00175000 | 2024-05-28 10:56AM EDT | 175.00 | 41.40 | 27.25 | 34.20 | 0.00 | - | 9 | 9 | 57.69% |
| MRNA260618C00180000 | 2024-06-14 3:43PM EDT | 180.00 | 32.07 | 26.50 | 31.35 | 0.00 | - | 1 | 7 | 56.79% |
| MRNA260618C00185000 | 2024-05-22 3:22PM EDT | 185.00 | 46.99 | 24.70 | 30.70 | 0.00 | - | 1 | 14 | 56.60% |
| MRNA260618C00190000 | 2024-05-22 2:10PM EDT | 190.00 | 42.60 | 25.05 | 27.55 | 0.00 | - | - | 1 | 56.10% |
| MRNA260618C00195000 | 2024-06-18 9:32AM EDT | 195.00 | 25.90 | 24.75 | 28.45 | -16.73 | -39.24% | 1 | 1 | 57.80% |
| MRNA260618C00200000 | 2024-06-18 9:32AM EDT | 200.00 | 24.70 | 23.60 | 26.45 | -2.27 | -8.42% | 1 | 18 | 56.95% |
| MRNA260618C00210000 | 2024-06-17 2:26PM EDT | 210.00 | 24.54 | 20.50 | 25.40 | 0.00 | - | 1 | 7 | 56.52% |
Options de ventepour18 juin 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA260618P00060000 | 2024-06-14 3:45PM EDT | 60.00 | 4.15 | 0.00 | 9.50 | 0.00 | - | 2 | 32 | 53.24% |
| MRNA260618P00065000 | 2024-05-02 12:11PM EDT | 65.00 | 5.35 | 2.68 | 5.35 | 0.00 | - | - | 2 | 50.88% |
| MRNA260618P00070000 | 2024-06-05 10:40AM EDT | 70.00 | 5.10 | 2.01 | 10.80 | 0.00 | - | - | 1 | 62.09% |
| MRNA260618P00075000 | 2024-06-10 2:48PM EDT | 75.00 | 6.44 | 5.05 | 10.10 | 0.00 | - | 10 | 11 | 55.48% |
| MRNA260618P00080000 | 2024-06-05 10:40AM EDT | 80.00 | 7.30 | 5.00 | 13.80 | 0.00 | - | 1 | 1 | 59.55% |
| MRNA260618P00085000 | 2024-05-15 1:32PM EDT | 85.00 | 11.00 | 5.95 | 13.80 | 0.00 | - | 8 | 9 | 54.91% |
| MRNA260618P00090000 | 2024-05-28 1:18PM EDT | 90.00 | 10.26 | 8.40 | 16.65 | 0.00 | - | 5 | 20 | 56.23% |
| MRNA260618P00095000 | 2024-05-21 11:06AM EDT | 95.00 | 13.16 | 10.15 | 18.50 | 0.00 | - | 10 | 13 | 55.26% |
| MRNA260618P00100000 | 2024-05-28 10:59AM EDT | 100.00 | 13.35 | 12.10 | 20.90 | 0.00 | - | 1 | 1 | 55.12% |
| MRNA260618P00105000 | 2024-05-22 2:35PM EDT | 105.00 | 13.36 | 14.15 | 22.50 | 0.00 | - | - | 1 | 53.44% |
| MRNA260618P00110000 | 2024-05-28 1:19PM EDT | 110.00 | 17.38 | 16.05 | 24.60 | 0.00 | - | 9 | 6 | 52.50% |
| MRNA260618P00115000 | 2024-05-28 1:10PM EDT | 115.00 | 19.65 | 18.75 | 26.95 | 0.00 | - | 10 | 12 | 51.83% |
| MRNA260618P00120000 | 2024-05-31 12:41PM EDT | 120.00 | 23.00 | 21.00 | 28.25 | 0.00 | - | 2 | 3 | 49.45% |
| MRNA260618P00125000 | 2024-05-28 1:12PM EDT | 125.00 | 23.69 | 23.05 | 31.50 | 0.00 | - | 11 | 11 | 49.90% |
| MRNA260618P00130000 | 2024-06-10 11:43AM EDT | 130.00 | 26.35 | 26.00 | 34.00 | 0.00 | - | 2 | 2 | 49.10% |
| MRNA260618P00135000 | 2024-06-05 11:06AM EDT | 135.00 | 27.25 | 28.00 | 36.70 | 0.00 | - | 1 | 6 | 48.47% |
| MRNA260618P00140000 | 2024-06-10 10:23AM EDT | 140.00 | 32.25 | 31.00 | 39.45 | 0.00 | - | 4 | 5 | 47.78% |
| MRNA260618P00145000 | 2024-06-05 2:59PM EDT | 145.00 | 34.21 | 34.05 | 42.35 | 0.00 | - | 2 | 2 | 47.19% |
| MRNA260618P00155000 | 2024-05-31 11:47AM EDT | 155.00 | 39.74 | 40.00 | 48.45 | 0.00 | - | 1 | 2 | 46.08% |
| MRNA260618P00165000 | 2024-06-10 10:23AM EDT | 165.00 | 46.60 | 47.05 | 54.70 | 0.00 | - | - | 3 | 44.74% |
| MRNA260618P00190000 | 2024-06-05 12:25PM EDT | 190.00 | 61.00 | 67.45 | 73.70 | 0.00 | - | 8 | 40 | 44.18% |
