La bourse ferme dans 1 h 30 min
CAC 40
7 619,90 +48,33 (+0,64 %) Euro Stoxx 50
4 908,01 +27,59 (+0,57 %) Dow Jones
38 843,10 +65,00 (+0,17 %) EUR/USD
1,0750 +0,0015 (+0,14 %) Gold future
2 336,40 +7,40 (+0,32 %) 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 10:00AM EDT. Marché ouvert.
Options d’achatpour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA261218C00065000 | 2024-06-03 10:10AM EDT | 65.00 | 97.70 | 79.00 | 87.95 | 0.00 | - | 2 | 3 | 69.60% |
| MRNA261218C00070000 | 2024-06-03 10:19AM EDT | 70.00 | 94.00 | 76.00 | 85.00 | 0.00 | - | 1 | 1 | 68.85% |
| MRNA261218C00080000 | 2024-05-28 12:56PM EDT | 80.00 | 88.31 | 70.00 | 79.00 | 0.00 | - | 4 | 1 | 66.77% |
| MRNA261218C00100000 | 2024-06-17 9:41AM EDT | 100.00 | 67.00 | 60.95 | 69.00 | 0.00 | - | 1 | 13 | 65.60% |
| MRNA261218C00105000 | 2024-05-17 1:15PM EDT | 105.00 | 60.83 | 62.00 | 69.95 | 0.00 | - | 4 | 5 | 70.33% |
| MRNA261218C00110000 | 2024-06-17 9:44AM EDT | 110.00 | 61.45 | 58.05 | 62.65 | 0.00 | - | 1 | 3 | 64.47% |
| MRNA261218C00115000 | 2024-06-17 9:39AM EDT | 115.00 | 58.70 | 53.10 | 60.05 | 0.00 | - | 1 | 8 | 61.64% |
| MRNA261218C00120000 | 2024-06-14 12:07PM EDT | 120.00 | 59.09 | 50.10 | 59.85 | 0.00 | - | 2 | 46 | 61.93% |
| MRNA261218C00125000 | 2024-06-17 9:54AM EDT | 125.00 | 54.03 | 49.55 | 54.30 | 0.00 | - | 1 | 3 | 60.10% |
| MRNA261218C00130000 | 2024-06-14 10:21AM EDT | 130.00 | 56.04 | 47.10 | 55.25 | 0.00 | - | 1 | 13 | 61.36% |
| MRNA261218C00135000 | 2024-06-17 10:49AM EDT | 135.00 | 50.78 | 46.40 | 50.25 | 0.00 | - | 1 | 9 | 59.69% |
| MRNA261218C00140000 | 2024-06-17 10:49AM EDT | 140.00 | 48.82 | 42.90 | 48.20 | 0.00 | - | 49 | 54 | 58.10% |
| MRNA261218C00145000 | 2024-06-03 12:13PM EDT | 145.00 | 52.75 | 41.40 | 49.25 | 0.00 | - | 5 | 8 | 59.71% |
| MRNA261218C00150000 | 2024-06-14 1:08PM EDT | 150.00 | 46.00 | 39.10 | 48.90 | 0.00 | - | 1 | 17 | 59.83% |
| MRNA261218C00155000 | 2024-06-06 11:44AM EDT | 155.00 | 57.87 | 38.90 | 44.10 | 0.00 | - | 3 | 104 | 58.40% |
| MRNA261218C00160000 | 2024-06-17 10:49AM EDT | 160.00 | 42.60 | 37.05 | 43.65 | 0.00 | - | 1 | 15 | 58.60% |
| MRNA261218C00165000 | 2024-06-14 12:17PM EDT | 165.00 | 42.76 | 35.65 | 41.60 | 0.00 | - | 2 | 62 | 58.03% |
| MRNA261218C00170000 | 2024-06-06 10:45AM EDT | 170.00 | 52.04 | 33.30 | 40.35 | 0.00 | - | 1 | 20 | 57.31% |
| MRNA261218C00175000 | 2024-06-03 11:39AM EDT | 175.00 | 43.79 | 33.10 | 39.70 | 0.00 | - | 1 | 12 | 58.19% |
| MRNA261218C00180000 | 2024-06-05 11:41AM EDT | 180.00 | 45.20 | 30.00 | 38.05 | 0.00 | - | 1 | 4 | 56.68% |
| MRNA261218C00185000 | 2024-05-23 1:17PM EDT | 185.00 | 53.50 | 29.30 | 37.30 | 0.00 | - | - | 2 | 57.09% |
| MRNA261218C00190000 | 2024-05-31 9:46AM EDT | 190.00 | 44.00 | 28.95 | 35.85 | 0.00 | - | 1 | 12 | 57.24% |
| MRNA261218C00195000 | 2024-06-14 9:30AM EDT | 195.00 | 35.41 | 29.10 | 32.90 | 0.00 | - | 1 | 3 | 56.75% |
| MRNA261218C00200000 | 2024-06-14 12:39PM EDT | 200.00 | 32.80 | 27.50 | 32.70 | 0.00 | - | 18 | 111 | 56.80% |
| MRNA261218C00210000 | 2024-06-03 9:30AM EDT | 210.00 | 30.00 | 25.80 | 30.00 | 0.00 | - | 1 | 38 | 56.30% |
| MRNA261218C00220000 | 2024-06-06 12:34PM EDT | 220.00 | 38.23 | 24.25 | 28.15 | 0.00 | - | 1 | 11 | 56.24% |
| MRNA261218C00230000 | 2024-06-17 9:34AM EDT | 230.00 | 23.00 | 22.25 | 28.50 | 0.00 | - | 1 | 8 | 57.07% |
Options de ventepour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA261218P00065000 | 2024-05-31 1:52PM EDT | 65.00 | 6.30 | 2.00 | 11.00 | 0.00 | - | 4 | 7 | 60.84% |
| MRNA261218P00070000 | 2024-06-17 10:06AM EDT | 70.00 | 8.00 | 4.05 | 9.00 | 0.00 | - | 10 | 93 | 51.28% |
| MRNA261218P00075000 | 2024-05-28 12:34PM EDT | 75.00 | 8.35 | 5.10 | 9.90 | 0.00 | - | 1 | 4 | 49.24% |
| MRNA261218P00080000 | 2024-06-10 9:35AM EDT | 80.00 | 9.65 | 7.50 | 14.60 | 0.00 | - | 2 | 17 | 54.95% |
| MRNA261218P00085000 | 2024-06-10 9:44AM EDT | 85.00 | 13.20 | 8.00 | 17.00 | 0.00 | - | 5 | 10 | 55.22% |
| MRNA261218P00090000 | 2024-05-23 2:35PM EDT | 90.00 | 11.03 | 10.00 | 14.90 | 0.00 | - | - | 4 | 47.26% |
| MRNA261218P00095000 | 2024-06-13 11:09AM EDT | 95.00 | 14.40 | 12.00 | 21.35 | 0.00 | - | 1 | 5 | 54.26% |
| MRNA261218P00100000 | 2024-06-10 3:49PM EDT | 100.00 | 16.00 | 15.50 | 22.55 | 0.00 | - | 10 | 153 | 52.01% |
| MRNA261218P00105000 | 2024-06-10 9:39AM EDT | 105.00 | 18.90 | 16.60 | 25.55 | 0.00 | - | 1 | 41 | 52.51% |
| MRNA261218P00110000 | 2024-06-05 11:44AM EDT | 110.00 | 19.50 | 19.80 | 26.65 | 0.00 | - | 2 | 20 | 50.03% |
| MRNA261218P00115000 | 2024-06-06 9:50AM EDT | 115.00 | 21.00 | 21.05 | 30.00 | 0.00 | - | 2 | 3 | 50.74% |
| MRNA261218P00120000 | 2024-05-30 12:32PM EDT | 120.00 | 24.20 | 23.00 | 32.00 | 0.00 | - | 1 | 6 | 49.42% |
| MRNA261218P00125000 | 2024-06-17 10:13AM EDT | 125.00 | 30.05 | 26.80 | 33.35 | 0.00 | - | 4 | 6 | 47.18% |
| MRNA261218P00130000 | 2024-06-13 12:09PM EDT | 130.00 | 29.55 | 28.00 | 37.30 | 0.00 | - | 1 | 5 | 48.27% |
| MRNA261218P00135000 | 2024-06-17 10:50AM EDT | 135.00 | 34.00 | 32.80 | 38.85 | 0.00 | - | 1 | 2 | 46.16% |
| MRNA261218P00140000 | 2024-06-17 3:58PM EDT | 140.00 | 41.00 | 35.00 | 41.60 | 0.00 | - | 1 | 33 | 45.51% |
| MRNA261218P00145000 | 2024-06-10 10:27AM EDT | 145.00 | 37.73 | 37.00 | 45.70 | 0.00 | - | 15 | 20 | 46.42% |
| MRNA261218P00150000 | 2024-06-12 2:52PM EDT | 150.00 | 39.86 | 40.00 | 49.00 | 0.00 | - | 10 | 11 | 46.23% |
| MRNA261218P00155000 | 2024-06-12 10:06AM EDT | 155.00 | 43.00 | 43.00 | 52.10 | 0.00 | - | - | 5 | 45.71% |
| MRNA261218P00160000 | 2024-05-28 9:47AM EDT | 160.00 | 42.25 | 46.00 | 55.00 | 0.00 | - | 2 | 1 | 44.88% |
| MRNA261218P00165000 | 2024-05-24 9:40AM EDT | 165.00 | 42.99 | 49.00 | 59.00 | 0.00 | - | 1 | 1 | 45.27% |
| MRNA261218P00175000 | 2024-06-07 1:38PM EDT | 175.00 | 53.05 | 56.00 | 66.00 | 0.00 | - | 1 | 1 | 44.62% |
| MRNA261218P00180000 | 2024-06-03 9:49AM EDT | 180.00 | 57.60 | 59.00 | 69.00 | 0.00 | - | 2 | 2 | 43.59% |
| MRNA261218P00190000 | 2024-06-10 12:42PM EDT | 190.00 | 64.00 | 67.00 | 76.95 | 0.00 | - | 1 | 35 | 43.63% |
| MRNA261218P00200000 | 2024-06-06 10:00AM EDT | 200.00 | 68.05 | 74.50 | 83.45 | 0.00 | - | - | 2 | 41.64% |
| MRNA261218P00210000 | 2024-06-03 9:49AM EDT | 210.00 | 78.60 | 82.00 | 91.00 | 0.00 | - | 2 | 2 | 40.63% |
