U.S. markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
105.14-1.87 (-1.75%)
Al cierre: 04:00PM EDT
105.14 0.00 (0.00%)
Fuera de horario: 07:57PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA240419C000400002024-03-15 3:59PM EDT40.0063.8764.3066.300.00-24324.22%
MRNA240419C000450002024-03-11 12:29PM EDT45.0067.3461.1063.600.00-410486.52%
MRNA240419C000500002024-03-11 12:29PM EDT50.0062.3456.2558.650.00-856440.23%
MRNA240419C000550002024-03-27 3:56PM EDT55.0055.6948.8051.100.00-2045312.89%
MRNA240419C000600002024-04-12 11:32AM EDT60.0046.7043.8046.00+1.85+4.12%1137270.12%
MRNA240419C000650002024-03-11 2:55PM EDT65.0048.6741.2043.650.00-131309.18%
MRNA240419C000700002024-04-12 2:46PM EDT70.0035.8234.0036.20-1.43-3.84%2833218.16%
MRNA240419C000750002024-04-12 2:46PM EDT75.0030.9728.8531.35+1.77+6.06%1189195.31%
MRNA240419C000800002024-04-03 9:30AM EDT80.0023.1724.7027.100.00-1310146.29%
MRNA240419C000850002024-04-12 3:40PM EDT85.0019.9818.9020.55-0.05-0.25%2556103.42%
MRNA240419C000880002024-03-21 9:41AM EDT88.0018.3016.6518.250.00-7584.18%
MRNA240419C000900002024-04-12 3:53PM EDT90.0014.9714.5515.65-0.43-2.79%101,72185.55%
MRNA240419C000910002024-04-04 9:49AM EDT91.0012.3513.9015.400.00-1280.86%
MRNA240419C000920002024-04-03 1:10PM EDT92.009.7512.1013.900.00-6585.64%
MRNA240419C000930002024-04-12 3:24PM EDT93.0012.2811.8513.65+1.53+14.23%25875.44%
MRNA240419C000940002024-04-09 12:24PM EDT94.0018.1010.9012.750.00-11573.24%
MRNA240419C000950002024-04-12 3:21PM EDT95.0010.1510.3511.70-0.29-2.78%191,82174.46%
MRNA240419C000960002024-04-05 11:12AM EDT96.008.308.609.800.00-35262.60%
MRNA240419C000970002024-04-11 1:39PM EDT97.009.008.509.650.00-13665.38%
MRNA240419C000980002024-04-12 9:45AM EDT98.008.506.909.00+1.25+17.24%114856.79%
MRNA240419C000990002024-04-12 11:41AM EDT99.008.236.808.00+1.18+16.74%4110362.26%
MRNA240419C001000002024-04-12 3:24PM EDT100.006.205.556.85-2.00-24.39%612,68051.95%
MRNA240419C001010002024-04-12 12:42PM EDT101.006.105.206.80-0.70-10.29%267762.40%
MRNA240419C001020002024-04-12 3:54PM EDT102.004.354.604.70-1.95-30.95%4016750.00%
MRNA240419C001030002024-04-12 2:03PM EDT103.004.103.904.10-1.62-28.32%2022450.54%
MRNA240419C001040002024-04-12 3:53PM EDT104.003.153.353.55-1.50-32.26%9238650.98%
MRNA240419C001050002024-04-12 3:59PM EDT105.002.862.824.00-1.33-31.74%1902,92357.54%
MRNA240419C001060002024-04-12 3:59PM EDT106.002.352.362.46-1.24-34.54%19455549.22%
MRNA240419C001070002024-04-12 3:59PM EDT107.001.961.942.10-1.24-38.75%4151,15150.12%
MRNA240419C001080002024-04-12 3:59PM EDT108.001.611.591.78-1.03-39.02%53764150.88%
MRNA240419C001090002024-04-12 3:56PM EDT109.001.291.291.32-0.88-40.55%2,93371148.07%
MRNA240419C001100002024-04-12 3:58PM EDT110.001.041.021.08-0.73-41.24%1,6028,21248.49%
MRNA240419C001110002024-04-12 3:57PM EDT111.000.840.820.87-0.67-44.37%37626848.73%
MRNA240419C001120002024-04-12 3:59PM EDT112.000.650.610.68-0.58-47.15%50152148.54%
MRNA240419C001130002024-04-12 3:59PM EDT113.000.510.480.56-0.49-49.00%84835549.41%
MRNA240419C001140002024-04-12 3:54PM EDT114.000.430.370.43-0.47-52.22%23925049.22%
MRNA240419C001150002024-04-12 3:57PM EDT115.000.310.280.58-0.37-54.41%3546,02052.88%
MRNA240419C001160002024-04-12 2:58PM EDT116.000.280.230.27-0.31-52.54%4418050.10%
MRNA240419C001170002024-04-12 3:49PM EDT117.000.210.180.21-0.23-52.27%1035950.39%
MRNA240419C001180002024-04-12 12:49PM EDT118.000.160.140.18-0.17-51.52%11550.49%
MRNA240419C001190002024-04-12 11:53AM EDT119.000.330.060.17-0.04-10.81%35550.10%
MRNA240419C001200002024-04-12 3:59PM EDT120.000.110.100.11-0.14-56.00%4542,80451.95%
MRNA240419C001210002024-04-12 11:01AM EDT121.000.250.050.20+0.04+19.05%1713956.25%
MRNA240419C001220002024-04-12 3:50PM EDT122.000.100.060.10-0.08-44.44%32020054.69%
MRNA240419C001230002024-04-12 2:13PM EDT123.000.080.030.24-0.08-50.00%224462.40%
MRNA240419C001250002024-04-12 3:49PM EDT125.000.070.050.09-0.05-41.67%61,50960.74%
MRNA240419C001270002024-04-12 12:50PM EDT127.000.050.020.050.00-3059.38%
MRNA240419C001300002024-04-12 12:20PM EDT130.000.060.010.14-0.01-14.29%1821,45272.66%
MRNA240419C001350002024-04-12 3:05PM EDT135.000.010.000.18-0.04-80.00%111,25785.74%
MRNA240419C001400002024-04-12 9:45AM EDT140.000.020.010.060.00-1046085.16%
MRNA240419C001450002024-04-10 11:42AM EDT145.000.010.000.18-0.01-50.00%1263105.86%
MRNA240419C001500002024-04-12 10:54AM EDT150.000.010.000.180.00-321,115115.23%
MRNA240419C001550002024-04-10 3:41PM EDT155.000.010.000.110.00-5283116.41%
MRNA240419C001600002024-04-08 11:30AM EDT160.000.010.000.190.00-16310133.59%
MRNA240419C001650002024-03-26 9:57AM EDT165.000.010.000.190.00-1135141.80%
MRNA240419C001700002024-03-28 2:03PM EDT170.000.040.000.090.00-2562136.72%
MRNA240419C001750002024-04-02 9:35AM EDT175.000.020.000.180.00-1240155.86%
MRNA240419C001800002024-04-12 9:32AM EDT180.000.010.000.17-0.01-50.00%1224162.11%
MRNA240419C001850002024-03-25 2:54PM EDT185.000.040.000.180.00-3243170.31%
MRNA240419C001900002024-03-25 12:28PM EDT190.000.050.000.050.00-3508153.91%
MRNA240419C001950002024-03-27 3:57PM EDT195.000.040.000.180.00-159183.59%
MRNA240419C002000002024-04-02 10:06AM EDT200.000.010.000.010.00-1396143.75%
MRNA240419C002100002024-03-18 9:30AM EDT210.000.010.000.150.00-1940197.66%
MRNA240419C002200002024-03-18 1:01PM EDT220.000.010.000.180.00-27396213.28%
MRNA240419C002300002024-03-01 11:12AM EDT230.000.020.000.240.00-181232.03%
MRNA240419C002400002024-04-09 12:37PM EDT240.000.100.000.180.00-12249234.38%
MRNA240419C002500002024-03-11 9:45AM EDT250.000.070.000.000.00-114450.00%
MRNA240419C002600002024-01-11 11:53AM EDT260.000.150.000.220.00-2115259.38%
MRNA240419C002700002024-02-26 4:58PM EDT270.000.010.000.230.00-1258269.53%
MRNA240419C002800002024-01-11 11:55AM EDT280.000.070.000.220.00-2157276.95%
MRNA240419C002900002024-03-28 9:49AM EDT290.000.010.000.160.00-1750275.78%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA240419P000400002024-03-25 2:52PM EDT40.000.010.000.010.00-1861225.00%
MRNA240419P000450002024-03-28 1:43PM EDT45.000.050.000.010.00-1209196.88%
MRNA240419P000500002024-04-12 9:32AM EDT50.000.010.000.01-0.05-83.33%101,891175.00%
MRNA240419P000550002024-04-12 12:19PM EDT55.000.010.000.10-0.04-80.00%10307192.19%
MRNA240419P000600002024-04-12 9:51AM EDT60.000.010.000.050.00-1487156.25%
MRNA240419P000650002024-04-12 11:15AM EDT65.000.020.010.11+0.01+100.00%13,482150.00%
MRNA240419P000700002024-04-09 2:39PM EDT70.000.060.010.100.00-61,892127.34%
MRNA240419P000750002024-04-12 1:50PM EDT75.000.040.010.050.00-141,443100.00%
MRNA240419P000800002024-04-12 1:56PM EDT80.000.070.020.10+0.02+40.00%33,05090.63%
MRNA240419P000850002024-04-12 3:36PM EDT85.000.100.060.10+0.06+150.00%4253,40175.98%
MRNA240419P000880002024-04-10 11:22AM EDT88.000.090.040.140.00-112166.41%
MRNA240419P000890002024-04-09 3:17PM EDT89.000.060.040.220.00-56466.99%
MRNA240419P000900002024-04-12 3:20PM EDT90.000.090.050.12+0.01+12.50%802,28558.79%
MRNA240419P000910002024-04-11 10:39AM EDT91.000.150.050.260.00-11961.52%
MRNA240419P000920002024-04-11 10:51AM EDT92.000.130.100.15+0.11+550.00%105455.47%
MRNA240419P000930002024-04-12 1:37PM EDT93.000.200.130.190.00-510454.30%
MRNA240419P000940002024-04-12 2:37PM EDT94.000.170.180.32+0.01+6.25%5821955.66%
MRNA240419P000950002024-04-12 3:44PM EDT95.000.260.230.26+0.07+36.84%773,39351.27%
MRNA240419P000960002024-04-12 3:56PM EDT96.000.310.300.52+0.08+34.78%3046654.10%
MRNA240419P000970002024-04-12 3:55PM EDT97.000.430.390.43-0.05-10.42%3281150.29%
MRNA240419P000980002024-04-12 3:58PM EDT98.000.520.480.55+0.15+40.54%46286749.46%
MRNA240419P000990002024-04-12 3:56PM EDT99.000.620.650.71+0.11+21.57%11927848.93%
MRNA240419P001000002024-04-12 3:59PM EDT100.000.870.830.86+0.22+33.85%1992,09447.36%
MRNA240419P001010002024-04-12 3:57PM EDT101.001.121.061.10+0.29+34.94%14835947.02%
MRNA240419P001020002024-04-12 3:52PM EDT102.001.521.341.40+0.51+50.50%67773046.90%
MRNA240419P001030002024-04-12 3:59PM EDT103.001.741.671.92+0.43+32.82%10733949.81%
MRNA240419P001040002024-04-12 3:59PM EDT104.002.152.072.20+0.43+25.00%20543647.31%
MRNA240419P001050002024-04-12 3:59PM EDT105.002.632.522.78+0.70+36.27%1,0032,27249.10%
MRNA240419P001060002024-04-12 3:01PM EDT106.003.353.053.15+0.95+39.58%12556546.27%
MRNA240419P001070002024-04-12 3:59PM EDT107.003.753.603.75+0.88+30.66%16851246.41%
MRNA240419P001080002024-04-12 3:56PM EDT108.004.434.254.35+1.08+32.24%15825245.56%
MRNA240419P001090002024-04-12 3:55PM EDT109.005.354.905.05+1.50+38.96%8920745.51%
MRNA240419P001100002024-04-12 3:07PM EDT110.005.774.855.95+1.32+29.66%452,49348.73%
MRNA240419P001110002024-04-11 2:06PM EDT111.005.305.806.750.00-5916049.17%
MRNA240419P001120002024-04-12 1:14PM EDT112.007.376.407.55+1.42+23.87%411448.83%
MRNA240419P001130002024-04-12 3:53PM EDT113.008.458.008.40+1.70+25.19%10524648.83%
MRNA240419P001140002024-04-10 10:27AM EDT114.007.598.959.350.00-5840251.17%
MRNA240419P001150002024-04-12 3:45PM EDT115.0010.119.8510.70+0.31+3.16%10385152.34%
MRNA240419P001160002024-04-12 12:51PM EDT116.0010.509.6512.00+1.10+11.70%14777.15%
MRNA240419P001170002024-04-10 11:55AM EDT117.009.8511.7513.150.00-43865.53%
MRNA240419P001200002024-04-10 3:39PM EDT120.0013.0914.5015.300.00-237770.31%
MRNA240419P001220002024-04-09 11:09AM EDT122.009.3015.8517.10+9.30--666.89%
MRNA240419P001250002024-04-09 2:38PM EDT125.0013.3018.7520.250.00-18583.40%
MRNA240419P001300002024-04-09 12:04PM EDT130.0017.7523.7026.000.00-100127.15%
MRNA240419P001310002024-04-11 2:42PM EDT131.0023.9024.7527.25+23.90--082.62%
MRNA240419P001350002024-03-18 10:08AM EDT135.0029.3428.7531.250.00-1091.80%
MRNA240419P001400002024-04-09 12:35PM EDT140.0027.6933.9536.200.00-124109.96%
MRNA240419P001450002024-03-12 1:01PM EDT145.0034.2536.5039.050.00-100.00%
MRNA240419P001500002024-02-22 11:12AM EDT150.0055.2543.1046.100.00-20186.23%
MRNA240419P001550002024-03-11 3:56PM EDT155.0043.3046.7548.950.00-200.00%
MRNA240419P001600002023-12-21 12:16PM EDT160.0068.9057.6062.600.00-20320.75%
MRNA240419P001650002023-08-17 10:03AM EDT165.0062.4951.0051.850.00-2300.00%
MRNA240419P001700002023-08-10 1:52PM EDT170.0070.0562.1063.200.00-100.00%
MRNA240419P001750002023-08-14 9:46AM EDT175.0076.5562.0066.250.00-100.00%
MRNA240419P001800002023-08-01 3:01PM EDT180.0066.4066.9568.100.00-300.00%
MRNA240419P001850002023-08-16 3:51PM EDT185.0086.1066.7074.250.00-200.00%
MRNA240419P001900002023-07-07 11:17AM EDT190.0070.7580.7084.500.00-100.00%
MRNA240419P001950002023-08-15 10:49AM EDT195.0097.7079.3586.150.00-100.00%
MRNA240419P002000002023-06-15 3:25PM EDT200.0073.2576.5581.500.00-140.00%
MRNA240419P002100002023-05-01 1:42PM EDT210.0075.4580.4085.800.00-30300.00%
MRNA240419P002200002023-04-18 9:53AM EDT220.0080.3093.4096.400.00-1810.00%
MRNA240419P002400002023-08-01 2:54PM EDT240.00126.10122.90130.900.00--00.00%
MRNA240419P002500002023-02-22 11:09AM EDT250.0095.1098.90101.900.00-230.00%
MRNA240419P002700002023-03-06 11:06AM EDT270.00127.03112.85118.500.00-200.00%
MRNA240419P002800002023-02-14 4:51PM EDT280.00108.65125.95132.350.00--00.00%