U.S. Markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
79.83+2.13 (+2.74%)
Al cierre: 04:00PM EST
79.75 -0.08 (-0.10%)
Fuera de horario: 07:58PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA231208C000500002023-11-27 11:10AM EST50.0027.0029.6030.550.00-3619204.69%
MRNA231208C000550002023-12-01 12:06PM EST55.0024.8524.0525.75+1.50+6.42%1121136.72%
MRNA231208C000600002023-11-30 10:11AM EST60.0018.5519.1020.600.00-3891.41%
MRNA231208C000640002023-11-30 9:48AM EST64.0014.3015.6016.450.00-77104.30%
MRNA231208C000650002023-11-28 10:03AM EST65.0011.4514.0016.000.00-21895.51%
MRNA231208C000660002023-11-27 1:56PM EST66.0011.2513.2514.350.00-57116.41%
MRNA231208C000670002023-11-30 3:42PM EST67.0010.8812.2513.500.00-15166.41%
MRNA231208C000680002023-12-01 11:27AM EST68.0011.7610.7012.55+3.31+39.17%425112.99%
MRNA231208C000690002023-12-01 3:22PM EST69.0010.6510.2511.55+3.05+40.13%38660.94%
MRNA231208C000700002023-12-01 3:02PM EST70.009.319.8510.25+0.66+7.63%134370.51%
MRNA231208C000710002023-12-01 2:16PM EST71.008.818.609.35+1.69+23.74%251258.59%
MRNA231208C000720002023-12-01 9:43AM EST72.007.998.058.40+1.74+27.84%97568.65%
MRNA231208C000730002023-12-01 1:00PM EST73.007.277.157.45+0.39+5.67%222565.43%
MRNA231208C000740002023-12-01 3:49PM EST74.006.326.156.55+1.40+28.46%5513160.55%
MRNA231208C000750002023-12-01 3:02PM EST75.005.305.255.60+0.80+17.78%11417756.15%
MRNA231208C000760002023-12-01 3:49PM EST76.004.684.654.95+1.43+44.00%1729860.69%
MRNA231208C000770002023-12-01 3:40PM EST77.003.963.904.05+1.24+45.59%901,53257.03%
MRNA231208C000780002023-12-01 3:55PM EST78.003.253.253.40+0.96+41.92%52613656.89%
MRNA231208C000790002023-12-01 3:57PM EST79.002.762.712.77+1.00+56.82%39121656.64%
MRNA231208C000800002023-12-01 3:59PM EST80.002.242.222.26+0.83+58.87%60952156.89%
MRNA231208C000810002023-12-01 3:59PM EST81.001.811.781.84+0.73+67.59%3321,10757.13%
MRNA231208C000820002023-12-01 3:59PM EST82.001.431.421.46+0.55+62.50%19019357.23%
MRNA231208C000830002023-12-01 3:59PM EST83.001.131.101.14+0.47+71.21%28217957.08%
MRNA231208C000840002023-12-01 3:58PM EST84.000.870.850.89+0.37+74.00%45115757.32%
MRNA231208C000850002023-12-01 3:59PM EST85.000.660.650.70+0.29+78.38%33879757.81%
MRNA231208C000860002023-12-01 3:54PM EST86.000.500.490.53+0.12+31.58%16337857.91%
MRNA231208C000870002023-12-01 3:58PM EST87.000.390.360.41+0.13+50.00%27314258.20%
MRNA231208C000880002023-12-01 3:41PM EST88.000.290.270.31+0.10+52.63%4714158.69%
MRNA231208C000890002023-12-01 3:53PM EST89.000.230.200.23+0.08+53.33%1214458.98%
MRNA231208C000900002023-12-01 3:53PM EST90.000.170.160.17+0.05+41.67%38942759.86%
MRNA231208C000950002023-12-01 9:34AM EST95.000.050.010.06-0.01-16.67%615862.11%
MRNA231208C001000002023-12-01 3:31PM EST100.000.030.020.03+0.02+200.00%225374.22%
MRNA231208C001050002023-11-28 9:30AM EST105.000.040.000.130.00-57699.22%
MRNA231208C001100002023-11-02 8:31AM EST110.000.330.000.120.00--2112.11%
MRNA231208C001150002023-12-01 12:02PM EST115.000.040.000.08-0.01-20.00%12118.75%
Ponepor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA231208P000550002023-11-30 10:00AM EST55.000.030.000.100.00-1106130.47%
MRNA231208P000590002023-11-21 9:50AM EST59.000.090.000.100.00-30110108.59%
MRNA231208P000600002023-11-29 12:35PM EST60.000.040.010.07-0.03-42.86%416799.80%
MRNA231208P000610002023-11-27 12:08PM EST61.000.110.010.110.00-212100.39%
MRNA231208P000620002023-12-01 12:13PM EST62.000.040.010.11-0.08-66.67%13795.31%
MRNA231208P000630002023-11-27 2:56PM EST63.000.090.020.130.00-511492.97%
MRNA231208P000640002023-11-29 2:56PM EST64.000.090.020.140.00-32588.67%
MRNA231208P000650002023-12-01 3:06PM EST65.000.030.010.05-0.01-25.00%620871.88%
MRNA231208P000660002023-12-01 10:10AM EST66.000.070.020.10+0.01+16.67%2414174.61%
MRNA231208P000670002023-12-01 9:46AM EST67.000.070.020.14-0.02-22.22%612072.66%
MRNA231208P000680002023-12-01 3:07PM EST68.000.060.040.09-0.05-45.45%1717565.23%
MRNA231208P000690002023-12-01 2:53PM EST69.000.110.070.11+0.02+22.22%1614063.67%
MRNA231208P000700002023-12-01 3:31PM EST70.000.120.100.15-0.10-45.45%54233262.31%
MRNA231208P000710002023-12-01 1:23PM EST71.000.160.140.17-0.18-52.94%3011359.57%
MRNA231208P000720002023-12-01 3:18PM EST72.000.220.200.23-0.23-51.11%10025958.20%
MRNA231208P000730002023-12-01 3:52PM EST73.000.300.290.31-0.36-54.55%27915257.13%
MRNA231208P000740002023-12-01 3:59PM EST74.000.410.400.43-0.47-53.41%15820156.15%
MRNA231208P000750002023-12-01 3:42PM EST75.000.590.560.59-0.59-50.00%50435455.47%
MRNA231208P000760002023-12-01 3:56PM EST76.000.810.770.81-0.70-46.36%19417355.08%
MRNA231208P000770002023-12-01 3:58PM EST77.001.051.041.08-0.85-44.74%53930754.64%
MRNA231208P000780002023-12-01 3:42PM EST78.001.351.381.43-1.12-45.34%25916554.49%
MRNA231208P000790002023-12-01 3:36PM EST79.001.831.791.86-1.22-40.00%21516554.54%
MRNA231208P000800002023-12-01 3:52PM EST80.002.332.272.33-1.25-34.92%32591154.20%
MRNA231208P000810002023-12-01 3:58PM EST81.002.842.842.90-0.96-25.26%12622854.39%
MRNA231208P000820002023-12-01 2:22PM EST82.003.753.453.55-0.05-1.32%231854.39%
MRNA231208P000830002023-12-01 3:06PM EST83.004.154.104.30-1.51-26.68%16854.59%
MRNA231208P000840002023-11-30 9:59AM EST84.006.354.655.050.00-61751.37%
MRNA231208P000850002023-12-01 9:33AM EST85.008.655.455.95+1.65+23.57%21152.73%
MRNA231208P000860002023-12-01 12:59PM EST86.006.606.206.80-0.21-3.08%4150.39%
MRNA231208P000870002023-11-27 11:26AM EST87.0010.257.257.700.00-1354.39%
MRNA231208P000880002023-11-30 3:34PM EST88.0010.357.759.000.00-2453.71%
MRNA231208P000890002023-11-28 12:59PM EST89.0011.779.159.600.00-3358.40%
MRNA231208P000900002023-11-30 9:52AM EST90.0012.0510.1510.450.00-11157.03%
MRNA231208P001000002023-12-01 9:52AM EST100.0021.1519.6020.90+0.55+2.67%7087.11%
MRNA231208P001100002023-11-03 8:36AM EST110.0035.6529.5531.100.00-40129.10%