La bourse est fermée
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0705 +0,0049 (+0,46 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
61 966,99 -161,10 (-0,26 %)
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’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426C00070000 | 2024-04-19 12:42PM EDT | 70.00 | 31.38 | 34.00 | 41.80 | 0.00 | - | 2 | 2 | 146.88% |
| MRNA240426C00075000 | 2024-04-19 12:42PM EDT | 75.00 | 26.74 | 29.00 | 36.75 | 0.00 | - | 1 | 1 | 396.24% |
| MRNA240426C00085000 | 2024-04-12 2:05PM EDT | 85.00 | 20.95 | 19.00 | 24.25 | 0.00 | - | 1 | 1 | 204.30% |
| MRNA240426C00086000 | 2024-04-22 9:36AM EDT | 86.00 | 21.40 | 20.20 | 23.90 | +7.45 | +53.41% | 1 | 12 | 118.75% |
| MRNA240426C00089000 | 2024-04-22 9:33AM EDT | 89.00 | 12.16 | 16.35 | 21.05 | 0.00 | - | 1 | 1 | 206.59% |
| MRNA240426C00090000 | 2024-04-18 3:45PM EDT | 90.00 | 12.75 | 14.95 | 19.85 | 0.00 | - | 1 | 3 | 191.41% |
| MRNA240426C00091000 | 2024-04-08 11:35AM EDT | 91.00 | 13.51 | 14.15 | 19.15 | 0.00 | - | 2 | 1 | 194.24% |
| MRNA240426C00092000 | 2024-03-21 1:27PM EDT | 92.00 | 15.40 | 9.55 | 10.65 | 0.00 | - | - | 1 | 0.00% |
| MRNA240426C00093000 | 2024-04-23 9:51AM EDT | 93.00 | 13.80 | 11.45 | 18.35 | +1.95 | +16.46% | 3 | 1 | 55.47% |
| MRNA240426C00094000 | 2024-04-15 1:32PM EDT | 94.00 | 9.35 | 11.70 | 15.90 | 0.00 | - | 3 | 2 | 162.21% |
| MRNA240426C00095000 | 2024-04-23 11:41AM EDT | 95.00 | 12.05 | 12.65 | 13.85 | +3.55 | +41.76% | 61 | 71 | 88.28% |
| MRNA240426C00097000 | 2024-04-23 2:58PM EDT | 97.00 | 11.10 | 8.60 | 14.90 | +4.72 | +73.98% | 1 | 23 | 99.80% |
| MRNA240426C00098000 | 2024-04-22 12:09PM EDT | 98.00 | 6.50 | 9.75 | 13.90 | 0.00 | - | 53 | 55 | 128.81% |
| MRNA240426C00099000 | 2024-04-23 9:37AM EDT | 99.00 | 6.25 | 8.75 | 9.30 | +0.35 | +5.93% | 1 | 64 | 51.76% |
| MRNA240426C00100000 | 2024-04-23 2:58PM EDT | 100.00 | 8.20 | 6.55 | 9.75 | +3.15 | +62.38% | 62 | 88 | 54.88% |
| MRNA240426C00101000 | 2024-04-23 3:55PM EDT | 101.00 | 7.43 | 6.55 | 7.70 | +3.13 | +72.79% | 36 | 152 | 71.48% |
| MRNA240426C00102000 | 2024-04-23 3:16PM EDT | 102.00 | 6.52 | 6.00 | 7.75 | +2.92 | +81.11% | 69 | 332 | 70.12% |
| MRNA240426C00103000 | 2024-04-23 2:11PM EDT | 103.00 | 5.30 | 5.15 | 6.85 | +2.32 | +77.85% | 56 | 535 | 66.50% |
| MRNA240426C00104000 | 2024-04-23 3:28PM EDT | 104.00 | 4.65 | 4.30 | 4.85 | +2.25 | +93.75% | 154 | 346 | 54.79% |
| MRNA240426C00105000 | 2024-04-23 3:59PM EDT | 105.00 | 3.70 | 3.60 | 4.00 | +1.81 | +95.77% | 642 | 577 | 51.03% |
| MRNA240426C00106000 | 2024-04-23 3:58PM EDT | 106.00 | 3.04 | 2.96 | 3.05 | +1.55 | +104.03% | 726 | 638 | 43.95% |
| MRNA240426C00107000 | 2024-04-23 3:59PM EDT | 107.00 | 2.34 | 2.34 | 2.39 | +1.18 | +101.72% | 757 | 1,166 | 42.63% |
| MRNA240426C00108000 | 2024-04-23 3:56PM EDT | 108.00 | 1.82 | 1.79 | 1.85 | +1.01 | +124.69% | 833 | 526 | 42.24% |
| MRNA240426C00109000 | 2024-04-23 3:59PM EDT | 109.00 | 1.38 | 1.35 | 1.39 | +0.76 | +122.58% | 353 | 756 | 41.80% |
| MRNA240426C00110000 | 2024-04-23 3:59PM EDT | 110.00 | 1.03 | 0.99 | 1.03 | +0.59 | +134.09% | 1,483 | 1,023 | 41.80% |
| MRNA240426C00111000 | 2024-04-23 3:55PM EDT | 111.00 | 0.78 | 0.71 | 0.75 | +0.45 | +136.36% | 342 | 241 | 41.94% |
| MRNA240426C00112000 | 2024-04-23 3:55PM EDT | 112.00 | 0.53 | 0.50 | 0.55 | +0.26 | +96.30% | 214 | 149 | 42.58% |
| MRNA240426C00113000 | 2024-04-23 3:54PM EDT | 113.00 | 0.38 | 0.35 | 0.40 | +0.18 | +90.00% | 71 | 185 | 43.26% |
| MRNA240426C00114000 | 2024-04-23 3:57PM EDT | 114.00 | 0.28 | 0.24 | 0.29 | +0.15 | +115.38% | 66 | 156 | 44.04% |
| MRNA240426C00115000 | 2024-04-23 3:58PM EDT | 115.00 | 0.18 | 0.18 | 0.22 | +0.09 | +100.00% | 373 | 374 | 45.41% |
| MRNA240426C00116000 | 2024-04-23 3:50PM EDT | 116.00 | 0.13 | 0.12 | 0.16 | +0.07 | +116.67% | 59 | 111 | 46.29% |
| MRNA240426C00117000 | 2024-04-23 1:04PM EDT | 117.00 | 0.10 | 0.08 | 0.11 | +0.03 | +42.86% | 6 | 175 | 46.68% |
| MRNA240426C00118000 | 2024-04-23 10:56AM EDT | 118.00 | 0.09 | 0.06 | 0.10 | +0.05 | +125.00% | 4 | 75 | 49.61% |
| MRNA240426C00119000 | 2024-04-23 2:53PM EDT | 119.00 | 0.03 | 0.04 | 0.09 | +0.01 | +50.00% | 17 | 99 | 52.15% |
| MRNA240426C00120000 | 2024-04-23 3:55PM EDT | 120.00 | 0.06 | 0.04 | 0.08 | +0.03 | +100.00% | 20 | 515 | 51.95% |
| MRNA240426C00121000 | 2024-04-23 2:07PM EDT | 121.00 | 0.05 | 0.02 | 0.06 | -0.08 | -61.54% | 2 | 44 | 51.95% |
| MRNA240426C00122000 | 2024-04-23 11:56AM EDT | 122.00 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 3 | 27 | 53.13% |
| MRNA240426C00123000 | 2024-04-22 10:13AM EDT | 123.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 2 | 43 | 62.11% |
| MRNA240426C00125000 | 2024-04-23 1:43PM EDT | 125.00 | 0.02 | 0.02 | 0.04 | +0.01 | +100.00% | 3 | 379 | 61.72% |
| MRNA240426C00130000 | 2024-04-23 10:57AM EDT | 130.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 425 | 71.88% |
| MRNA240426C00135000 | 2024-04-15 9:30AM EDT | 135.00 | 0.06 | 0.00 | 0.56 | 0.00 | - | 2 | 121 | 125.00% |
| MRNA240426C00140000 | 2024-04-15 10:21AM EDT | 140.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 17 | 178 | 90.63% |
| MRNA240426C00145000 | 2024-04-18 11:48AM EDT | 145.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 20 | 226 | 155.66% |
| MRNA240426C00150000 | 2024-04-22 1:26PM EDT | 150.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 31 | 46 | 166.41% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426P00055000 | 2024-04-16 9:33AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 235 | 212.50% |
| MRNA240426P00065000 | 2024-04-19 10:05AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 162.50% |
| MRNA240426P00075000 | 2024-04-08 1:00PM EDT | 75.00 | 0.25 | 0.00 | 0.02 | 0.00 | - | 4 | 10 | 125.00% |
| MRNA240426P00080000 | 2024-04-23 11:11AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 9 | 64 | 104.69% |
| MRNA240426P00081000 | 2024-04-23 11:56AM EDT | 81.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 4 | 5 | 100.00% |
| MRNA240426P00083000 | 2024-04-22 9:36AM EDT | 83.00 | 0.14 | 0.00 | 0.07 | 0.00 | - | 100 | 179 | 107.03% |
| MRNA240426P00084000 | 2024-04-16 10:18AM EDT | 84.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | - | 20 | 103.13% |
| MRNA240426P00085000 | 2024-04-22 3:47PM EDT | 85.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 132 | 85.94% |
| MRNA240426P00086000 | 2024-04-22 9:30AM EDT | 86.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 2 | 9 | 96.09% |
| MRNA240426P00087000 | 2024-04-22 10:33AM EDT | 87.00 | 0.26 | 0.00 | 0.07 | 0.00 | - | 1 | 44 | 89.84% |
| MRNA240426P00088000 | 2024-04-22 10:33AM EDT | 88.00 | 0.27 | 0.00 | 0.08 | 0.00 | - | 4 | 10 | 87.50% |
| MRNA240426P00089000 | 2024-04-22 10:06AM EDT | 89.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 66 | 76 | 81.64% |
| MRNA240426P00090000 | 2024-04-22 2:34PM EDT | 90.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 66 | 259 | 77.34% |
| MRNA240426P00091000 | 2024-04-23 9:58AM EDT | 91.00 | 0.02 | 0.00 | 0.01 | -0.06 | -75.00% | 5 | 237 | 59.38% |
| MRNA240426P00092000 | 2024-04-23 2:41PM EDT | 92.00 | 0.05 | 0.01 | 0.10 | -0.03 | -37.50% | 2 | 198 | 73.83% |
| MRNA240426P00093000 | 2024-04-23 10:10AM EDT | 93.00 | 0.05 | 0.01 | 0.11 | -0.03 | -37.50% | 5 | 142 | 70.31% |
| MRNA240426P00094000 | 2024-04-23 3:21PM EDT | 94.00 | 0.04 | 0.01 | 0.13 | -0.04 | -50.00% | 13 | 173 | 67.58% |
| MRNA240426P00095000 | 2024-04-23 2:42PM EDT | 95.00 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 33 | 327 | 57.03% |
| MRNA240426P00096000 | 2024-04-23 12:48PM EDT | 96.00 | 0.04 | 0.02 | 0.05 | -0.11 | -73.33% | 52 | 288 | 52.73% |
| MRNA240426P00097000 | 2024-04-23 2:50PM EDT | 97.00 | 0.06 | 0.05 | 0.06 | -0.16 | -72.73% | 25 | 483 | 52.34% |
| MRNA240426P00098000 | 2024-04-23 3:09PM EDT | 98.00 | 0.06 | 0.06 | 0.10 | -0.25 | -80.65% | 69 | 287 | 51.17% |
| MRNA240426P00099000 | 2024-04-23 3:56PM EDT | 99.00 | 0.10 | 0.09 | 0.11 | -0.52 | -83.87% | 269 | 367 | 49.61% |
| MRNA240426P00100000 | 2024-04-23 3:57PM EDT | 100.00 | 0.12 | 0.12 | 0.15 | -0.48 | -80.00% | 548 | 892 | 48.05% |
| MRNA240426P00101000 | 2024-04-23 3:53PM EDT | 101.00 | 0.19 | 0.18 | 0.20 | -0.62 | -76.54% | 90 | 377 | 46.19% |
| MRNA240426P00102000 | 2024-04-23 3:03PM EDT | 102.00 | 0.26 | 0.26 | 0.35 | -0.83 | -76.15% | 87 | 145 | 48.05% |
| MRNA240426P00103000 | 2024-04-23 2:56PM EDT | 103.00 | 0.40 | 0.37 | 0.49 | -1.05 | -72.41% | 128 | 268 | 47.31% |
| MRNA240426P00104000 | 2024-04-23 3:27PM EDT | 104.00 | 0.51 | 0.51 | 0.68 | -1.35 | -72.58% | 88 | 164 | 46.78% |
| MRNA240426P00105000 | 2024-04-23 3:58PM EDT | 105.00 | 0.75 | 0.74 | 0.79 | -1.61 | -68.22% | 224 | 381 | 42.63% |
| MRNA240426P00106000 | 2024-04-23 3:59PM EDT | 106.00 | 1.05 | 1.02 | 1.06 | -1.85 | -63.79% | 167 | 113 | 41.50% |
| MRNA240426P00107000 | 2024-04-23 3:59PM EDT | 107.00 | 1.42 | 1.37 | 1.65 | -2.13 | -60.00% | 331 | 88 | 46.00% |
| MRNA240426P00108000 | 2024-04-23 3:59PM EDT | 108.00 | 1.88 | 1.82 | 2.09 | -2.30 | -55.02% | 152 | 58 | 45.12% |
| MRNA240426P00109000 | 2024-04-23 3:58PM EDT | 109.00 | 2.41 | 2.40 | 2.46 | -3.34 | -58.09% | 259 | 30 | 40.92% |
| MRNA240426P00110000 | 2024-04-23 2:08PM EDT | 110.00 | 2.92 | 3.00 | 3.15 | -4.21 | -59.05% | 48 | 103 | 42.04% |
| MRNA240426P00111000 | 2024-04-23 1:57PM EDT | 111.00 | 3.70 | 3.70 | 4.15 | -5.40 | -59.34% | 25 | 6 | 49.51% |
| MRNA240426P00112000 | 2024-04-19 12:41PM EDT | 112.00 | 10.76 | 3.05 | 4.70 | 0.00 | - | 1 | 19 | 43.80% |
| MRNA240426P00113000 | 2024-04-23 11:08AM EDT | 113.00 | 5.95 | 5.30 | 6.30 | -4.95 | -45.41% | 91 | 42 | 52.93% |
| MRNA240426P00114000 | 2024-04-19 12:57PM EDT | 114.00 | 13.00 | 4.95 | 7.85 | 0.00 | - | 2 | 8 | 88.33% |
| MRNA240426P00115000 | 2024-04-22 2:14PM EDT | 115.00 | 7.90 | 7.05 | 7.55 | -2.40 | -23.30% | 5 | 7 | 55.27% |
| MRNA240426P00116000 | 2024-04-10 10:51AM EDT | 116.00 | 10.20 | 8.00 | 8.50 | 0.00 | - | - | 2 | 58.20% |
| MRNA240426P00118000 | 2024-04-09 2:49PM EDT | 118.00 | 7.95 | 8.55 | 12.00 | 0.00 | - | - | 1 | 54.88% |
| MRNA240426P00120000 | 2024-03-26 11:37AM EDT | 120.00 | 12.51 | 9.65 | 12.55 | 0.00 | - | 1 | 1 | 79.00% |
| MRNA240426P00123000 | 2024-04-09 3:52PM EDT | 123.00 | 12.40 | 11.90 | 17.05 | 0.00 | - | - | 0 | 147.02% |
| MRNA240426P00125000 | 2024-04-16 11:30AM EDT | 125.00 | 21.05 | 16.05 | 17.90 | 0.00 | - | 2 | 3 | 116.80% |
| MRNA240426P00130000 | 2024-04-23 3:33PM EDT | 130.00 | 22.05 | 19.45 | 23.80 | +3.60 | +19.51% | 1 | 1 | 173.19% |
