U.S. markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
145.23-2.49 (-1.69%)
Al cierre: 04:00PM EDT
145.23 0.00 (0.00%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA240628C000800002024-06-07 3:58PM EDT80.0071.7564.2067.050.00-11156.45%
MRNA240628C000850002024-05-10 10:52AM EDT85.0035.8465.0568.250.00--2292.82%
MRNA240628C001000002024-06-05 11:45AM EDT100.0052.6544.2547.100.00-67106.64%
MRNA240628C001080002024-06-12 10:42AM EDT108.0038.8536.2539.25+38.85--190.67%
MRNA240628C001090002024-05-31 12:58PM EDT109.0033.9535.3538.250.00-1190.09%
MRNA240628C001100002024-06-06 1:42PM EDT110.0047.4634.3037.250.00-21086.91%
MRNA240628C001130002024-05-15 10:14AM EDT113.0016.4831.4534.300.00--283.06%
MRNA240628C001140002024-05-17 10:47AM EDT114.0020.1730.3533.300.00-1179.25%
MRNA240628C001150002024-06-07 12:28PM EDT115.0038.3529.4032.250.00-31576.95%
MRNA240628C001180002024-06-12 11:22AM EDT118.0027.6026.5529.40+27.60--174.02%
MRNA240628C001190002024-05-10 12:20PM EDT119.007.0031.4534.550.00--1157.59%
MRNA240628C001200002024-06-11 1:06PM EDT120.0028.7024.7027.400.00-2671.05%
MRNA240628C001210002024-05-16 1:36PM EDT121.0015.0624.1526.100.00-5570.31%
MRNA240628C001220002024-06-11 3:59PM EDT122.0027.0522.2525.10+27.05--257.08%
MRNA240628C001230002024-06-03 9:45AM EDT123.0025.4522.3523.500.00-1661.23%
MRNA240628C001250002024-06-07 11:27AM EDT125.0028.6119.4522.450.00-510957.18%
MRNA240628C001260002024-06-13 2:12PM EDT126.0020.3219.2021.55-3.38-14.26%4662.79%
MRNA240628C001270002024-06-12 9:59AM EDT127.0018.2418.0019.650.00-1564.70%
MRNA240628C001280002024-06-12 12:47PM EDT128.0021.0017.2018.750.00-2250.78%
MRNA240628C001290002024-06-13 10:55AM EDT129.0019.2515.9017.70+3.98+26.06%11160.21%
MRNA240628C001300002024-06-10 1:13PM EDT130.0018.6515.1016.800.00-21958.98%
MRNA240628C001310002024-05-28 1:44PM EDT131.0022.5215.1015.950.00-15652.49%
MRNA240628C001320002024-06-12 10:09AM EDT132.0013.4514.3015.100.00-3652.30%
MRNA240628C001330002024-06-05 10:11AM EDT133.0019.0013.6014.300.00-402152.81%
MRNA240628C001340002024-06-13 3:31PM EDT134.0013.1512.6513.45+6.75+105.47%50351.25%
MRNA240628C001350002024-06-13 3:31PM EDT135.0012.3511.1012.60-0.15-1.20%528454.64%
MRNA240628C001360002024-06-13 11:36AM EDT136.0012.7010.3011.85-5.95-31.90%11254.27%
MRNA240628C001370002024-05-29 10:46AM EDT137.0012.0510.4011.400.00-161451.67%
MRNA240628C001380002024-06-13 10:46AM EDT138.0011.158.9511.20-1.90-14.56%112450.24%
MRNA240628C001390002024-06-12 10:17AM EDT139.0010.008.1510.200.00-7757.67%
MRNA240628C001400002024-06-13 3:46PM EDT140.008.667.559.85-2.69-23.70%2424360.06%
MRNA240628C001410002024-06-13 11:36AM EDT141.009.057.008.40+0.35+4.02%4852.31%
MRNA240628C001420002024-06-13 10:46AM EDT142.008.406.408.40-0.50-5.62%11057.37%
MRNA240628C001430002024-06-13 3:02PM EDT143.007.256.057.650.00-47455.57%
MRNA240628C001440002024-06-12 3:12PM EDT144.007.856.206.60+7.85--451.03%
MRNA240628C001450002024-06-13 3:52PM EDT145.005.995.006.05-1.11-15.63%2729350.59%
MRNA240628C001460002024-06-13 2:12PM EDT146.005.805.055.60-0.15-2.52%175950.78%
MRNA240628C001470002024-06-13 3:02PM EDT147.005.204.455.60-0.20-3.70%166954.58%
MRNA240628C001480002024-06-13 1:21PM EDT148.004.804.354.65-0.80-14.29%124850.05%
MRNA240628C001490002024-06-12 3:45PM EDT149.005.153.654.800.00-106054.76%
MRNA240628C001500002024-06-13 3:35PM EDT150.003.703.603.90-1.00-21.28%3665050.16%
MRNA240628C001525002024-06-13 3:51PM EDT152.502.912.493.05-0.94-24.42%97849.84%
MRNA240628C001550002024-06-13 2:49PM EDT155.002.252.032.49-0.80-26.23%8826251.00%
MRNA240628C001575002024-06-13 12:52PM EDT157.502.101.571.85-0.67-24.19%263850.10%
MRNA240628C001600002024-06-13 3:46PM EDT160.001.301.261.40-0.48-26.97%1535950.00%
MRNA240628C001625002024-06-13 2:30PM EDT162.501.100.751.24-0.47-29.94%122952.73%
MRNA240628C001650002024-06-13 3:49PM EDT165.000.710.600.84-0.69-49.29%6690151.07%
MRNA240628C001675002024-06-13 11:56AM EDT167.500.680.330.66-2.02-74.81%32151.86%
MRNA240628C001700002024-06-13 3:22PM EDT170.000.470.230.53-0.17-26.56%1012452.88%
MRNA240628C001725002024-06-11 1:02PM EDT172.500.550.370.430.00-12153.17%
MRNA240628C001750002024-06-13 12:00PM EDT175.000.340.300.54-0.31-47.69%1122857.18%
MRNA240628C001775002024-06-07 1:12PM EDT177.501.150.030.360.00-22652.44%
MRNA240628C001800002024-06-12 3:27PM EDT180.000.270.150.650.00-231663.14%
MRNA240628C001825002024-06-10 1:06PM EDT182.500.340.000.620.00-141563.18%
MRNA240628C001850002024-06-10 3:22PM EDT185.000.330.090.590.00-1115367.29%
MRNA240628C001900002024-06-03 1:01PM EDT190.000.520.070.550.00-202671.97%
MRNA240628C001950002024-06-12 12:18PM EDT195.000.130.080.520.00-21177.05%
MRNA240628C002000002024-06-12 10:04AM EDT200.000.100.050.310.00-1025475.98%
MRNA240628C002050002024-06-12 9:30AM EDT205.000.120.040.470.00-2785.16%
MRNA240628C002100002024-06-13 11:50AM EDT210.000.060.040.45-0.29-82.86%31089.45%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA240628P000850002024-06-13 3:48PM EDT85.000.110.040.40+0.01+10.00%128129.49%
MRNA240628P000900002024-06-07 3:43PM EDT90.000.060.030.410.00-22117.19%
MRNA240628P000950002024-06-11 1:28PM EDT95.000.110.070.090.00-333891.21%
MRNA240628P001000002024-06-13 3:33PM EDT100.000.100.090.100.00-312883.20%
MRNA240628P001050002024-05-28 9:54AM EDT105.001.580.100.460.00-32586.91%
MRNA240628P001080002024-06-07 2:09PM EDT108.000.210.060.490.00-2280.27%
MRNA240628P001100002024-06-07 11:41AM EDT110.000.270.060.510.00-13276.47%
MRNA240628P001110002024-05-30 3:44PM EDT111.000.530.070.520.00-4474.90%
MRNA240628P001120002024-05-29 12:18PM EDT112.000.610.080.530.00-2273.24%
MRNA240628P001130002024-05-20 9:44AM EDT113.001.040.120.540.00-1172.17%
MRNA240628P001140002024-06-13 10:22AM EDT114.000.340.130.55+0.03+9.68%1970.51%
MRNA240628P001150002024-06-13 10:53AM EDT115.000.210.140.56+0.01+5.00%115468.75%
MRNA240628P001160002024-05-28 12:09PM EDT116.000.830.150.580.00-4467.19%
MRNA240628P001170002024-05-24 1:20PM EDT117.000.540.110.590.00-1264.55%
MRNA240628P001180002024-05-31 12:19PM EDT118.001.130.110.630.00-264063.18%
MRNA240628P001190002024-05-31 12:19PM EDT119.001.170.200.630.00-30229962.60%
MRNA240628P001200002024-06-13 11:10AM EDT120.000.320.230.36-0.10-23.81%921656.35%
MRNA240628P001210002024-06-05 10:43AM EDT121.000.470.260.680.00-12659.96%
MRNA240628P001230002024-06-10 3:14PM EDT123.000.400.340.690.00-11956.89%
MRNA240628P001240002024-06-13 9:30AM EDT124.000.480.380.74-0.36-42.86%11255.81%
MRNA240628P001250002024-06-12 10:05AM EDT125.000.760.420.880.00-5260755.66%
MRNA240628P001260002024-06-10 9:45AM EDT126.001.000.490.740.00-72052.64%
MRNA240628P001270002024-06-13 3:49PM EDT127.000.600.571.010.00-5453.98%
MRNA240628P001280002024-06-11 9:49AM EDT128.000.570.650.980.00-110652.10%
MRNA240628P001290002024-06-10 10:02AM EDT129.001.290.751.070.00-515151.44%
MRNA240628P001300002024-06-13 3:21PM EDT130.000.950.661.23-0.40-29.63%566054.10%
MRNA240628P001310002024-06-11 2:14PM EDT131.000.870.861.400.00-3131150.05%
MRNA240628P001320002024-06-12 1:17PM EDT132.001.011.121.550.00-22550.46%
MRNA240628P001330002024-06-13 1:22PM EDT133.001.331.071.61+0.06+4.72%23151.44%
MRNA240628P001340002024-06-13 10:26AM EDT134.001.301.461.85+0.21+19.27%1751.61%
MRNA240628P001350002024-06-13 2:58PM EDT135.001.651.552.18+0.10+6.45%662,48752.54%
MRNA240628P001360002024-06-12 9:57AM EDT136.002.391.692.320.00-13551.09%
MRNA240628P001370002024-06-13 3:54PM EDT137.002.212.112.57+0.25+12.76%786450.66%
MRNA240628P001380002024-06-13 3:43PM EDT138.002.522.322.71+0.20+8.62%85948.90%
MRNA240628P001390002024-06-13 3:26PM EDT139.002.882.743.00+0.20+7.46%1029048.49%
MRNA240628P001400002024-06-13 3:35PM EDT140.003.223.053.50+0.52+19.26%4248249.79%
MRNA240628P001410002024-06-13 3:11PM EDT141.003.453.453.95+0.30+9.52%64150.33%
MRNA240628P001420002024-06-13 12:10PM EDT142.003.653.554.10+0.35+10.61%615947.95%
MRNA240628P001430002024-06-13 3:02PM EDT143.004.204.255.05+0.35+9.09%49052.37%
MRNA240628P001440002024-06-13 12:24PM EDT144.004.454.755.10+0.35+8.54%8648.71%
MRNA240628P001450002024-06-13 3:47PM EDT145.005.455.255.50+1.00+22.47%1227247.85%
MRNA240628P001460002024-06-13 3:26PM EDT146.005.555.706.55+0.30+5.71%53752.32%
MRNA240628P001470002024-06-13 10:44AM EDT147.005.906.207.100.00-24552.28%
MRNA240628P001480002024-06-13 9:54AM EDT148.006.306.807.75+1.25+24.75%126852.89%
MRNA240628P001490002024-06-12 1:21PM EDT149.006.057.358.100.00-811950.70%
MRNA240628P001500002024-06-13 11:30AM EDT150.007.508.008.45+0.15+2.04%150648.22%
MRNA240628P001525002024-06-12 3:07PM EDT152.508.909.6510.850.00-56254.75%
MRNA240628P001550002024-06-12 1:21PM EDT155.009.7010.3012.800.00-55456.34%
MRNA240628P001575002024-06-07 1:55PM EDT157.5010.8013.3514.200.00-192251.00%
MRNA240628P001600002024-06-07 1:42PM EDT160.0012.2215.3517.300.00-31451.98%
MRNA240628P001625002024-06-05 2:19PM EDT162.5014.0517.4518.400.00-234051.20%
MRNA240628P001650002024-06-07 2:38PM EDT165.0017.2019.8021.750.00-19953.81%
MRNA240628P001700002024-06-07 10:45AM EDT170.0019.5024.3526.200.00-6452.34%