U.S. markets close in 3 hours 1 minute

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
168.02+4.01 (+2.44%)
A partir del 12:59PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA240524C000700002024-05-24 10:16AM EDT70.0095.2794.95100.90+31.81+50.13%221,251.37%
MRNA240524C000750002024-05-17 12:16PM EDT75.0059.1390.1097.350.00-12856.25%
MRNA240524C000800002024-05-17 10:56AM EDT80.0052.5985.0090.050.00-40993.16%
MRNA240524C000850002024-04-26 12:32PM EDT85.0022.7580.4085.600.00-11981.25%
MRNA240524C000890002024-05-20 9:44AM EDT89.0047.0076.3581.900.00-11517.19%
MRNA240524C000910002024-05-23 10:27AM EDT91.0071.3873.9580.700.00-11581.64%
MRNA240524C000930002024-05-01 11:07AM EDT93.0018.4371.9577.800.00--1890.43%
MRNA240524C000940002024-05-15 1:56PM EDT94.0034.2571.3078.150.00-21640.63%
MRNA240524C000950002024-05-17 10:57AM EDT95.0037.5269.9575.800.00-25864.26%
MRNA240524C000960002024-05-21 10:47AM EDT96.0042.9769.2075.000.00-56445.31%
MRNA240524C000990002024-05-17 3:10PM EDT99.0033.0766.1071.750.00-2424809.38%
MRNA240524C001000002024-05-21 10:06AM EDT100.0038.8764.9571.850.00-29519.92%
MRNA240524C001010002024-05-23 10:07AM EDT101.0058.8364.0069.950.00-13800.78%
MRNA240524C001020002024-05-24 11:52AM EDT102.0064.6663.1069.00+23.27+56.22%11359.38%
MRNA240524C001030002024-05-20 3:37PM EDT103.0037.4761.9568.900.00-12499.22%
MRNA240524C001040002024-05-20 12:27PM EDT104.0038.2661.0067.850.00-19490.63%
MRNA240524C001050002024-05-20 12:59PM EDT105.0036.6659.9565.850.00-221744.53%
MRNA240524C001060002024-05-20 12:48PM EDT106.0035.6559.0064.900.00-116736.52%
MRNA240524C001070002024-05-17 9:51AM EDT107.0023.2858.0563.500.00-140694.34%
MRNA240524C001080002024-05-17 3:10PM EDT108.0024.1056.9563.350.00-2528382.81%
MRNA240524C001090002024-05-10 9:43AM EDT109.0012.0056.3062.050.00-1823385.16%
MRNA240524C001100002024-05-24 11:09AM EDT110.0054.1456.1061.85+4.14+8.28%2486521.09%
MRNA240524C001110002024-05-20 3:40PM EDT111.0030.1953.9560.400.00-148371.09%
MRNA240524C001120002024-05-23 11:41AM EDT112.0052.2653.1058.900.00-113667.38%
MRNA240524C001130002024-05-17 3:56PM EDT113.0019.9853.3557.500.00-515416.41%
MRNA240524C001140002024-05-20 1:45PM EDT114.0027.6951.1557.100.00-827331.25%
MRNA240524C001150002024-05-24 10:23AM EDT115.0050.9049.9557.45+6.38+14.33%145442.19%
MRNA240524C001160002024-05-24 10:20AM EDT116.0050.4148.9555.55+5.92+13.31%523356.64%
MRNA240524C001170002024-05-22 12:12PM EDT117.0045.7049.1054.800.00-132454.88%
MRNA240524C001180002024-05-22 3:56PM EDT118.0045.4948.8054.400.00-516507.03%
MRNA240524C001190002024-05-20 10:34AM EDT119.0018.7046.6552.200.00-3248369.53%
MRNA240524C001200002024-05-24 10:02AM EDT120.0043.4444.9551.75+0.85+2.00%5183348.83%
MRNA240524C001210002024-05-24 12:18PM EDT121.0045.8344.1049.15+33.68+277.20%41,089519.53%
MRNA240524C001220002024-05-23 3:27PM EDT122.0041.6542.9548.700.00-6190545.90%
MRNA240524C001230002024-05-23 10:52AM EDT123.0040.4241.9547.550.00-1245526.17%
MRNA240524C001240002024-05-24 12:07PM EDT124.0042.4241.4546.50+3.49+8.96%195512.79%
MRNA240524C001250002024-05-24 12:06PM EDT125.0041.7642.4046.95+4.53+12.17%17300446.88%
MRNA240524C001260002024-05-24 12:08PM EDT126.0040.6240.4044.25+3.63+9.81%1100300.98%
MRNA240524C001270002024-05-24 10:24AM EDT127.0037.9538.0043.10+1.95+5.42%279457.42%
MRNA240524C001280002024-05-24 10:24AM EDT128.0036.9737.2043.00+2.31+6.66%2219232.81%
MRNA240524C001290002024-05-22 2:20PM EDT129.0031.3637.8042.950.00-2190388.18%
MRNA240524C001300002024-05-24 11:15AM EDT130.0036.4535.8041.20+1.00+2.82%12552297.85%
MRNA240524C001310002024-05-24 12:17PM EDT131.0037.0435.9039.20+4.95+15.43%15184296.48%
MRNA240524C001320002024-05-24 12:35PM EDT132.0036.9134.9538.50+5.11+16.07%11196307.81%
MRNA240524C001330002024-05-24 12:35PM EDT133.0035.9233.4538.80+9.42+55.15%1119334.67%
MRNA240524C001340002024-05-24 9:53AM EDT134.0032.2133.2538.45+3.56+12.43%2669375.98%
MRNA240524C001350002024-05-24 12:08PM EDT135.0031.2432.3534.70+1.41+4.73%22344264.26%
MRNA240524C001360002024-05-23 3:35PM EDT136.0027.1429.6034.450.00-6119137.50%
MRNA240524C001370002024-05-23 10:15AM EDT137.0028.7230.6032.75+1.62+5.98%11,080264.84%
MRNA240524C001380002024-05-24 9:43AM EDT138.0031.0029.7031.75+5.20+20.16%10218261.82%
MRNA240524C001390002024-05-24 12:41PM EDT139.0031.9028.0531.20+7.20+29.15%61,155245.31%
MRNA240524C001400002024-05-24 11:10AM EDT140.0024.7027.3029.65+0.65+2.70%13514223.24%
MRNA240524C001410002024-05-24 12:07PM EDT141.0026.9825.9030.75+4.98+22.64%21457282.03%
MRNA240524C001420002024-05-24 10:08AM EDT142.0021.4925.6528.70-0.41-1.87%3248264.16%
MRNA240524C001430002024-05-24 11:46AM EDT143.0024.0223.8527.80+2.57+11.98%4178231.84%
MRNA240524C001440002024-05-23 2:28PM EDT144.0017.4424.4525.250.00-19282225.98%
MRNA240524C001450002024-05-24 10:31AM EDT145.0021.6523.3524.45+2.45+12.76%101,020221.88%
MRNA240524C001460002024-05-24 12:26PM EDT146.0023.9722.0523.40+5.68+31.06%19276201.76%
MRNA240524C001470002024-05-24 12:18PM EDT147.0021.9021.5524.10+6.90+46.00%7406258.20%
MRNA240524C001480002024-05-24 11:12AM EDT148.0018.0320.0021.45+0.88+5.13%33159186.82%
MRNA240524C001490002024-05-24 10:44AM EDT149.0015.9019.1520.75+1.55+10.80%16314193.85%
MRNA240524C001500002024-05-24 12:09PM EDT150.0017.1618.3019.45+3.16+22.57%431,235181.45%
MRNA240524C001550002024-05-24 12:36PM EDT155.0013.3813.0514.80+4.38+48.67%64549145.02%
MRNA240524C001600002024-05-24 12:40PM EDT160.008.998.509.30+4.09+83.47%4441,688103.17%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA240524P000650002024-05-01 1:07PM EDT65.000.130.001.020.00-21939.06%
MRNA240524P000700002024-05-14 9:37AM EDT70.000.010.000.010.00-710525.00%
MRNA240524P000750002024-04-26 1:43PM EDT75.000.180.001.020.00-26808.98%
MRNA240524P000800002024-05-14 1:07PM EDT80.000.020.001.020.00-45159750.39%
MRNA240524P000850002024-05-21 9:54AM EDT85.000.010.001.020.00-531695.31%
MRNA240524P000880002024-05-17 10:16AM EDT88.000.010.001.020.00-17663.67%
MRNA240524P000890002024-05-09 10:16AM EDT89.000.030.001.010.00-115652.34%
MRNA240524P000900002024-05-16 10:14AM EDT90.000.030.001.010.00-10119642.19%
MRNA240524P000910002024-05-22 3:03PM EDT91.000.010.000.010.00-2536375.00%
MRNA240524P000920002024-05-16 9:30AM EDT92.000.030.001.020.00-910623.44%
MRNA240524P000930002024-05-20 3:42PM EDT93.000.010.000.010.00-212362.50%
MRNA240524P000940002024-05-22 2:35PM EDT94.000.010.000.010.00-814350.00%
MRNA240524P000950002024-05-22 10:57AM EDT95.000.010.000.010.00-5061350.00%
MRNA240524P000960002024-05-22 3:03PM EDT96.000.010.000.030.00-162166375.00%
MRNA240524P000970002024-05-22 3:54PM EDT97.000.010.000.030.00-137153368.75%
MRNA240524P000980002024-05-23 9:36AM EDT98.000.010.001.020.00-18565.63%
MRNA240524P000990002024-05-22 11:48AM EDT99.000.010.000.030.00-9092353.13%
MRNA240524P001000002024-05-15 1:43PM EDT100.000.040.000.450.00-386478.13%
MRNA240524P001010002024-05-23 3:58PM EDT101.000.020.000.010.00-29312.50%
MRNA240524P001020002024-05-24 9:39AM EDT102.000.010.000.01-0.04-80.00%138300.00%
MRNA240524P001030002024-05-16 9:39AM EDT103.000.010.001.020.00-12519.92%
MRNA240524P001040002024-05-21 2:21PM EDT104.000.010.001.020.00-516510.94%
MRNA240524P001050002024-05-21 2:32PM EDT105.000.020.000.010.00-5177287.50%
MRNA240524P001060002024-05-13 1:19PM EDT106.000.150.001.010.00-1031492.58%
MRNA240524P001070002024-05-15 12:32PM EDT107.000.150.000.810.00-230465.23%
MRNA240524P001080002024-05-22 2:12PM EDT108.000.120.000.050.00-137315.63%
MRNA240524P001090002024-05-23 10:14AM EDT109.000.050.000.520.00-1022416.41%
MRNA240524P001100002024-05-22 10:47AM EDT110.000.020.000.050.00-2190303.13%
MRNA240524P001110002024-05-20 3:31PM EDT111.000.020.001.020.00-1153450.78%
MRNA240524P001120002024-05-23 12:52PM EDT112.000.010.001.020.00-3674442.58%
MRNA240524P001130002024-05-23 12:53PM EDT113.000.010.000.020.00-139484262.50%
MRNA240524P001140002024-05-23 3:55PM EDT114.000.010.001.020.00-32207426.17%
MRNA240524P001150002024-05-24 9:30AM EDT115.000.010.001.02-0.01-50.00%1196417.97%
MRNA240524P001160002024-05-23 12:47PM EDT116.000.020.000.900.00-53157400.39%
MRNA240524P001170002024-05-23 11:35AM EDT117.000.010.000.01-0.01-50.00%1604225.00%
MRNA240524P001180002024-05-24 12:28PM EDT118.000.010.000.01-0.01-50.00%12126218.75%
MRNA240524P001190002024-05-22 9:57AM EDT119.000.010.000.01-0.02-66.67%2282212.50%
MRNA240524P001200002024-05-24 10:07AM EDT120.000.030.010.01+0.01+50.00%921,292225.00%
MRNA240524P001210002024-05-23 10:53AM EDT121.000.030.001.020.00-2422370.12%
MRNA240524P001220002024-05-23 11:41AM EDT122.000.020.000.020.00-171,273212.50%
MRNA240524P001230002024-05-23 3:23PM EDT123.000.020.000.500.00-1141311.72%
MRNA240524P001240002024-05-24 10:05AM EDT124.000.010.000.01-0.09-90.00%2200193.75%
MRNA240524P001250002024-05-24 9:37AM EDT125.000.010.000.03-0.04-80.00%1416206.25%
MRNA240524P001260002024-05-24 11:40AM EDT126.000.150.000.23+0.09+150.00%21128257.81%
MRNA240524P001270002024-05-23 1:42PM EDT127.000.010.000.210.00-2145248.05%
MRNA240524P001280002024-05-23 1:53PM EDT128.000.010.000.13-0.01-50.00%21150226.56%
MRNA240524P001290002024-05-24 9:47AM EDT129.000.010.000.30-0.01-50.00%2179248.83%
MRNA240524P001300002024-05-24 12:35PM EDT130.000.050.000.02+0.04+400.00%5634175.00%
MRNA240524P001310002024-05-24 9:55AM EDT131.000.020.001.11-0.01-33.33%102244299.41%
MRNA240524P001320002024-05-23 2:10PM EDT132.000.010.001.210.00-8101297.46%
MRNA240524P001330002024-05-23 3:12PM EDT133.000.010.000.050.00-6143176.56%
MRNA240524P001340002024-05-24 10:34AM EDT134.000.010.000.03-0.01-50.00%4203162.50%
MRNA240524P001350002024-05-24 10:25AM EDT135.000.010.000.01-0.01-50.00%26560143.75%
MRNA240524P001360002024-05-24 9:38AM EDT136.000.020.000.01-0.02-50.00%16388137.50%
MRNA240524P001370002024-05-23 3:11PM EDT137.000.020.010.050.00-23164159.38%
MRNA240524P001380002024-05-24 9:42AM EDT138.000.020.010.01-0.01-33.33%46375137.50%
MRNA240524P001390002024-05-24 11:06AM EDT139.000.010.000.01-0.01-50.00%281488125.00%
MRNA240524P001400002024-05-24 11:08AM EDT140.000.010.000.01-0.02-66.67%53438118.75%
MRNA240524P001420002024-05-24 10:18AM EDT142.000.010.000.27-0.01-50.00%71110166.02%
MRNA240524P001450002024-05-24 11:11AM EDT145.000.020.000.05-0.03-60.00%70575117.19%