U.S. Markets open in 4 hrs 56 mins

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
147.72-0.67 (-0.45%)
Al cierre: 04:00PM EDT
146.07 -1.65 (-1.12%)
Antes de la apertura del mercado: 04:30AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA240621C000400002024-05-20 3:54PM EDT40.00101.180.000.000.00-100.00%
MRNA240621C000450002024-02-14 3:42PM EDT45.0042.0058.0561.200.00-190.00%
MRNA240621C000500002024-06-05 1:16PM EDT50.00103.380.000.000.00-600.00%
MRNA240621C000550002024-02-23 11:02AM EDT55.0045.7349.8553.050.00-110.00%
MRNA240621C000600002024-05-31 11:21AM EDT60.0086.640.000.000.00-400.00%
MRNA240621C000650002024-05-09 10:09AM EDT65.0058.4085.1587.800.00-137440.58%
MRNA240621C000700002024-05-23 3:13PM EDT70.0093.000.000.000.00-200.00%
MRNA240621C000750002024-05-23 9:45AM EDT75.0084.760.000.000.00-200.00%
MRNA240621C000800002024-06-10 12:17PM EDT80.0067.390.000.000.00-600.00%
MRNA240621C000850002024-06-10 10:40AM EDT85.0061.640.000.000.00-100.00%
MRNA240621C000900002024-06-10 10:41AM EDT90.0056.530.000.000.00-100.00%
MRNA240621C000950002024-06-06 1:19PM EDT95.0061.000.000.000.00-10000.00%
MRNA240621C001000002024-06-12 3:26PM EDT100.0047.270.000.000.00-100.00%
MRNA240621C001050002024-06-11 12:00PM EDT105.0044.110.000.000.00-200.00%
MRNA240621C001100002024-06-12 12:08PM EDT110.0038.240.000.000.00-200.00%
MRNA240621C001150002024-06-12 10:03AM EDT115.0028.000.000.000.00-200.00%
MRNA240621C001200002024-06-12 10:05AM EDT120.0022.950.000.000.00-900.00%
MRNA240621C001210002024-06-10 11:07AM EDT121.0026.500.000.000.00-1000.00%
MRNA240621C001230002024-05-31 3:20PM EDT123.0020.750.000.000.00-2000.00%
MRNA240621C001240002024-06-07 3:52PM EDT124.0028.040.000.000.00-200.00%
MRNA240621C001250002024-06-12 9:41AM EDT125.0021.740.000.000.00-100.00%
MRNA240621C001260002024-06-12 11:49AM EDT126.0022.200.000.000.00-600.00%
MRNA240621C001270002024-06-04 10:25AM EDT127.0018.000.000.000.00-100.00%
MRNA240621C001280002024-06-12 2:18PM EDT128.0022.500.000.000.00-1100.00%
MRNA240621C001290002024-05-29 3:06PM EDT129.0019.800.000.000.00-100.00%
MRNA240621C001300002024-06-12 3:24PM EDT130.0017.910.000.000.00-21200.00%
MRNA240621C001310002024-06-10 9:39AM EDT131.0015.400.000.000.00-100.00%
MRNA240621C001320002024-06-07 2:54PM EDT132.0018.620.000.000.00-100.00%
MRNA240621C001330002024-06-07 1:54PM EDT133.0018.730.000.000.00-200.00%
MRNA240621C001340002024-06-10 3:09PM EDT134.0015.200.000.000.00-100.00%
MRNA240621C001350002024-06-12 1:32PM EDT135.0014.500.000.000.00-21700.00%
MRNA240621C001360002024-06-10 3:26PM EDT136.0013.610.000.000.00-1200.00%
MRNA240621C001370002024-06-12 1:45PM EDT137.0012.750.000.000.00-100.00%
MRNA240621C001380002024-06-12 2:59PM EDT138.0010.450.000.000.00-100.00%
MRNA240621C001390002024-06-10 2:31PM EDT139.009.810.000.000.00-400.00%
MRNA240621C001400002024-06-12 3:31PM EDT140.008.450.000.000.00-92600.00%
MRNA240621C001410002024-06-12 12:14PM EDT141.008.200.000.000.00-600.00%
MRNA240621C001420002024-06-12 2:56PM EDT142.007.050.000.000.00-4100.00%
MRNA240621C001430002024-06-12 3:30PM EDT143.006.450.000.000.00-10600.00%
MRNA240621C001450002024-06-12 2:55PM EDT145.005.110.000.000.00-7300.00%
MRNA240621C001480002024-06-12 3:59PM EDT148.003.940.000.000.00-28500.39%
MRNA240621C001490002024-06-12 3:58PM EDT149.003.500.000.000.00-17701.56%
MRNA240621C001500002024-06-12 3:54PM EDT150.003.170.000.000.00-54003.13%
MRNA240621C001525002024-06-12 3:54PM EDT152.502.300.000.000.00-12306.25%
MRNA240621C001550002024-06-12 3:59PM EDT155.001.530.000.000.00-32206.25%
MRNA240621C001575002024-06-12 3:59PM EDT157.501.000.000.000.00-405012.50%
MRNA240621C001600002024-06-12 3:58PM EDT160.000.700.000.000.00-354012.50%
MRNA240621C001625002024-06-12 2:26PM EDT162.500.880.000.000.00-30012.50%
MRNA240621C001650002024-06-12 3:33PM EDT165.000.310.000.000.00-132012.50%
MRNA240621C001675002024-06-12 3:43PM EDT167.500.240.000.000.00-91012.50%
MRNA240621C001700002024-06-12 3:41PM EDT170.000.180.000.000.00-196025.00%
MRNA240621C001725002024-06-12 2:37PM EDT172.500.180.000.000.00-41025.00%
MRNA240621C001750002024-06-12 11:28AM EDT175.000.110.000.000.00-26025.00%
MRNA240621C001775002024-06-12 2:21PM EDT177.500.120.000.000.00-4025.00%
MRNA240621C001800002024-06-12 3:25PM EDT180.000.090.000.000.00-39025.00%
MRNA240621C001825002024-06-11 11:09AM EDT182.500.050.000.000.00-6025.00%
MRNA240621C001850002024-06-12 2:52PM EDT185.000.080.000.000.00-27025.00%
MRNA240621C001900002024-06-12 10:07AM EDT190.000.050.000.000.00-4025.00%
MRNA240621C001950002024-06-12 2:58PM EDT195.000.040.000.000.00-2050.00%
MRNA240621C002000002024-06-12 12:23PM EDT200.000.050.000.000.00-191050.00%
MRNA240621C002050002024-06-11 11:13AM EDT205.000.080.000.000.00-2050.00%
MRNA240621C002100002024-06-12 9:38AM EDT210.000.050.000.000.00-153050.00%
MRNA240621C002200002024-06-12 1:48PM EDT220.000.030.000.000.00-8050.00%
MRNA240621C002300002024-06-11 9:46AM EDT230.000.020.000.000.00-1050.00%
MRNA240621C002400002024-06-07 12:43PM EDT240.000.020.000.000.00-7050.00%
MRNA240621C002500002024-06-11 3:46PM EDT250.000.010.000.000.00-22050.00%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA240621P000400002024-06-04 1:41PM EDT40.000.010.000.000.00-800050.00%
MRNA240621P000450002024-05-20 3:40PM EDT45.000.090.000.000.00-4050.00%
MRNA240621P000500002024-06-06 9:35AM EDT50.000.020.000.000.00-20050.00%
MRNA240621P000550002024-05-28 10:17AM EDT55.000.050.000.000.00-20050.00%
MRNA240621P000600002024-06-05 3:04PM EDT60.000.010.000.000.00-12050.00%
MRNA240621P000650002024-05-29 11:06AM EDT65.000.150.000.000.00-10050.00%
MRNA240621P000700002024-06-11 11:59AM EDT70.000.010.000.000.00-23050.00%
MRNA240621P000750002024-06-11 3:18PM EDT75.000.010.000.000.00-11050.00%
MRNA240621P000800002024-06-12 3:21PM EDT80.000.010.000.000.00-4050.00%
MRNA240621P000850002024-06-12 3:26PM EDT85.000.020.000.000.00-1050.00%
MRNA240621P000900002024-06-11 2:21PM EDT90.000.010.000.000.00-1050.00%
MRNA240621P000950002024-06-04 3:58PM EDT95.000.130.000.000.00-104050.00%
MRNA240621P001000002024-06-12 10:49AM EDT100.000.040.000.000.00-3050.00%
MRNA240621P001050002024-06-12 3:59PM EDT105.000.080.000.000.00-76050.00%
MRNA240621P001100002024-06-12 3:59PM EDT110.000.090.000.000.00-89050.00%
MRNA240621P001150002024-06-12 3:25PM EDT115.000.060.000.000.00-6025.00%
MRNA240621P001190002024-06-10 1:05PM EDT119.000.170.000.000.00-4025.00%
MRNA240621P001200002024-06-12 10:00AM EDT120.000.160.000.000.00-51025.00%
MRNA240621P001210002024-05-29 2:06PM EDT121.000.800.000.000.00-2025.00%
MRNA240621P001220002024-06-11 12:33PM EDT122.000.210.000.000.00-10025.00%
MRNA240621P001230002024-06-05 11:18AM EDT123.000.350.000.000.00-1025.00%
MRNA240621P001240002024-06-11 2:50PM EDT124.000.150.000.000.00-1025.00%
MRNA240621P001250002024-06-12 1:56PM EDT125.000.150.000.000.00-116025.00%
MRNA240621P001260002024-06-10 10:32AM EDT126.000.330.000.000.00-6025.00%
MRNA240621P001270002024-06-10 10:27AM EDT127.000.460.000.000.00-1025.00%
MRNA240621P001280002024-06-12 3:59PM EDT128.000.210.000.000.00-43025.00%
MRNA240621P001290002024-06-12 10:44AM EDT129.000.310.000.000.00-4025.00%
MRNA240621P001300002024-06-12 2:52PM EDT130.000.300.000.000.00-5025.00%
MRNA240621P001310002024-06-12 10:06AM EDT131.000.660.000.000.00-4012.50%
MRNA240621P001320002024-06-12 9:59AM EDT132.000.630.000.000.00-2012.50%
MRNA240621P001330002024-06-12 1:12PM EDT133.000.420.000.000.00-8012.50%
MRNA240621P001340002024-06-12 11:38AM EDT134.000.500.000.000.00-2012.50%
MRNA240621P001350002024-06-12 3:38PM EDT135.000.590.000.000.00-123012.50%
MRNA240621P001360002024-06-12 3:24PM EDT136.000.680.000.000.00-22012.50%
MRNA240621P001370002024-06-12 3:58PM EDT137.000.700.000.000.00-29012.50%
MRNA240621P001380002024-06-12 2:28PM EDT138.000.700.000.000.00-25012.50%
MRNA240621P001390002024-06-12 3:45PM EDT139.001.150.000.000.00-119012.50%
MRNA240621P001400002024-06-12 3:49PM EDT140.001.440.000.000.00-38706.25%
MRNA240621P001410002024-06-12 10:23AM EDT141.002.030.000.000.00-806.25%
MRNA240621P001420002024-06-12 3:01PM EDT142.001.770.000.000.00-12006.25%
MRNA240621P001430002024-06-12 3:00PM EDT143.002.270.000.000.00-4106.25%
MRNA240621P001450002024-06-12 3:45PM EDT145.002.850.000.000.00-17503.13%
MRNA240621P001480002024-06-12 3:55PM EDT148.004.000.000.000.00-18600.00%
MRNA240621P001490002024-06-12 3:59PM EDT149.004.700.000.000.00-8900.00%
MRNA240621P001500002024-06-12 2:32PM EDT150.004.400.000.000.00-4000.00%
MRNA240621P001525002024-06-12 2:32PM EDT152.505.800.000.000.00-20100.00%
MRNA240621P001550002024-06-12 2:57PM EDT155.009.050.000.000.00-1800.00%
MRNA240621P001575002024-06-11 12:52PM EDT157.5010.820.000.000.00-600.00%
MRNA240621P001600002024-06-12 1:11PM EDT160.0012.650.000.000.00-400.00%
MRNA240621P001625002024-06-12 1:45PM EDT162.5014.050.000.000.00-100.00%
MRNA240621P001650002024-06-10 11:40AM EDT165.0018.640.000.000.00-500.00%
MRNA240621P001675002024-06-11 10:17AM EDT167.5019.400.000.000.00-100.00%
MRNA240621P001700002024-06-05 11:26AM EDT170.0019.600.000.000.00-100.00%
MRNA240621P001725002024-06-05 10:56AM EDT172.5020.950.000.000.00-200.00%
MRNA240621P001750002024-06-10 9:30AM EDT175.0024.340.000.000.00-300.00%
MRNA240621P001775002024-05-31 1:05PM EDT177.5036.500.000.000.00-100.00%
MRNA240621P001800002024-05-31 11:01AM EDT180.0025.710.000.000.00-500.00%
MRNA240621P001850002024-01-02 2:19PM EDT185.0071.1085.3086.700.00-10661.47%
MRNA240621P001900002024-05-23 11:17AM EDT190.0028.800.000.000.00-300.00%
MRNA240621P001950002023-08-11 3:50PM EDT195.0093.4584.3090.550.00-10591.41%
MRNA240621P002000002023-08-31 12:43PM EDT200.0085.6593.8599.100.00-20647.85%
MRNA240621P002100002024-05-21 9:33AM EDT210.0070.900.000.000.00-2100.00%
MRNA240621P002200002024-05-22 2:07PM EDT220.0060.560.000.000.00-1000.00%
MRNA240621P002300002024-05-21 9:33AM EDT230.0090.900.000.000.00-2100.00%
MRNA240621P002400002024-05-21 9:33AM EDT240.00100.900.000.000.00-1100.00%
MRNA240621P002500002023-10-26 11:37AM EDT250.00173.20170.45172.500.00-201,030.25%