U.S. markets open in 2 hours 18 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
137.00+3.60 (+2.70%)
Al cierre: 04:00PM EDT
137.70 +0.70 (+0.51%)
Antes de la apertura del mercado: 07:03AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA240719C000400002024-05-07 9:39AM EDT40.0081.45113.05121.900.00-16810.55%
MRNA240719C000450002024-02-06 3:49PM EDT45.0055.7054.9056.300.00-130.00%
MRNA240719C000500002024-01-10 12:52PM EDT50.0061.0039.0040.200.00-27570.00%
MRNA240719C000550002023-12-29 1:17PM EDT55.0046.8050.9052.900.00-1120.00%
MRNA240719C000600002024-05-20 10:27AM EDT60.0077.0072.9074.450.00-9280.00%
MRNA240719C000650002024-06-11 9:31AM EDT65.0083.550.000.000.00-31580.00%
MRNA240719C000700002024-06-24 12:05PM EDT70.0067.360.000.000.00-91500.00%
MRNA240719C000750002024-05-20 3:11PM EDT75.0065.6357.9559.500.00-1580.00%
MRNA240719C000800002024-06-21 2:38PM EDT80.0054.490.000.000.00-21740.00%
MRNA240719C000850002024-06-14 3:29PM EDT85.0055.420.000.000.00-1600.00%
MRNA240719C000900002024-06-21 1:52PM EDT90.0044.550.000.000.00-523780.00%
MRNA240719C000950002024-06-20 1:16PM EDT95.0039.240.000.000.00-22120.00%
MRNA240719C001000002024-06-24 2:40PM EDT100.0037.470.000.000.00-25320.00%
MRNA240719C001050002024-06-24 12:59PM EDT105.0032.220.000.000.00-11990.00%
MRNA240719C001100002024-06-24 11:32AM EDT110.0028.100.000.000.00-13720.00%
MRNA240719C001150002024-06-21 1:48PM EDT115.0020.350.000.000.00-152,5210.00%
MRNA240719C001200002024-06-24 3:44PM EDT120.0018.600.000.000.00-4062,8000.00%
MRNA240719C001250002024-06-24 2:47PM EDT125.0014.950.000.000.00-291,9730.00%
MRNA240719C001300002024-06-24 3:43PM EDT130.0010.850.000.000.00-1411,3840.00%
MRNA240719C001350002024-06-24 3:57PM EDT135.008.400.000.000.00-2252,0610.00%
MRNA240719C001400002024-06-24 3:59PM EDT140.005.950.000.000.00-1282,2101.56%
MRNA240719C001450002024-06-24 3:56PM EDT145.004.200.000.000.00-5595,1146.25%
MRNA240719C001500002024-06-24 3:59PM EDT150.002.800.000.000.00-2493,8696.25%
MRNA240719C001550002024-06-24 3:36PM EDT155.001.800.000.000.00-281,62612.50%
MRNA240719C001600002024-06-24 3:59PM EDT160.001.260.000.000.00-5654,39412.50%
MRNA240719C001650002024-06-24 3:39PM EDT165.000.820.000.000.00-452,08412.50%
MRNA240719C001700002024-06-24 3:59PM EDT170.000.580.000.000.00-3,0393,88412.50%
MRNA240719C001750002024-06-24 1:17PM EDT175.000.410.000.000.00-81,73525.00%
MRNA240719C001800002024-06-24 2:52PM EDT180.000.330.000.000.00-3501,11625.00%
MRNA240719C001850002024-06-24 3:55PM EDT185.000.200.000.000.00-4837225.00%
MRNA240719C001900002024-06-24 11:36AM EDT190.000.230.000.000.00-424225.00%
MRNA240719C001950002024-06-18 11:10AM EDT195.000.240.000.000.00-167625.00%
MRNA240719C002000002024-06-24 11:26AM EDT200.000.150.000.000.00-23,02125.00%
MRNA240719C002100002024-06-21 11:49AM EDT210.000.160.000.000.00-7185125.00%
MRNA240719C002200002024-06-24 11:34AM EDT220.000.100.000.000.00-201,35750.00%
MRNA240719C002300002024-06-14 2:36PM EDT230.000.150.000.000.00-228250.00%
MRNA240719C002400002024-06-24 9:45AM EDT240.000.050.000.000.00-220550.00%
MRNA240719C002500002024-06-24 2:20PM EDT250.000.020.000.000.00-127850.00%
MRNA240719C002600002024-06-21 10:47AM EDT260.000.050.000.000.00-1018950.00%
MRNA240719C002700002024-06-04 3:13PM EDT270.000.110.000.000.00-215550.00%
MRNA240719C002800002024-06-10 2:35PM EDT280.000.220.000.000.00-111050.00%
MRNA240719C002900002024-06-24 3:43PM EDT290.000.020.000.000.00-879650.00%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA240719P000400002024-05-28 3:50PM EDT40.000.050.000.000.00-1044050.00%
MRNA240719P000450002024-06-05 3:36PM EDT45.000.050.000.000.00-231550.00%
MRNA240719P000500002024-05-31 2:50PM EDT50.000.040.000.000.00-543050.00%
MRNA240719P000550002024-06-17 10:04AM EDT55.000.050.000.000.00-1037850.00%
MRNA240719P000600002024-06-21 11:51AM EDT60.000.110.000.000.00-231950.00%
MRNA240719P000650002024-06-24 3:44PM EDT65.000.050.000.000.00-202,01950.00%
MRNA240719P000700002024-06-11 2:35PM EDT70.000.050.000.000.00-301,23150.00%
MRNA240719P000750002024-06-05 2:48PM EDT75.000.100.000.000.00-22,08050.00%
MRNA240719P000800002024-06-24 9:30AM EDT80.000.210.000.000.00-137750.00%
MRNA240719P000850002024-06-24 3:31PM EDT85.000.010.000.000.00-558450.00%
MRNA240719P000900002024-06-21 3:47PM EDT90.000.110.000.000.00-801,67625.00%
MRNA240719P000950002024-06-21 3:55PM EDT95.000.210.000.000.00-12175225.00%
MRNA240719P001000002024-06-24 2:44PM EDT100.000.230.000.000.00-593,81725.00%
MRNA240719P001050002024-06-24 1:03PM EDT105.000.330.000.000.00-1477025.00%
MRNA240719P001100002024-06-24 12:38PM EDT110.000.490.000.000.00-71,10225.00%
MRNA240719P001150002024-06-24 3:16PM EDT115.000.760.000.000.00-1301,61912.50%
MRNA240719P001200002024-06-24 3:56PM EDT120.001.470.000.000.00-2552,80212.50%
MRNA240719P001250002024-06-24 3:59PM EDT125.002.400.000.000.00-1,0567,7956.25%
MRNA240719P001300002024-06-24 3:54PM EDT130.003.750.000.000.00-1893,5376.25%
MRNA240719P001350002024-06-24 2:48PM EDT135.005.600.000.000.00-1041,6101.56%
MRNA240719P001400002024-06-24 2:47PM EDT140.008.200.000.000.00-181,8610.00%
MRNA240719P001450002024-06-24 11:10AM EDT145.0011.890.000.000.00-15310.00%
MRNA240719P001500002024-06-24 2:19PM EDT150.0015.250.000.000.00-11,4650.00%
MRNA240719P001550002024-06-21 10:23AM EDT155.0020.500.000.000.00-16170.00%
MRNA240719P001600002024-06-24 3:20PM EDT160.0023.750.000.000.00-38740.00%
MRNA240719P001650002024-06-24 12:55PM EDT165.0029.350.000.000.00-13490.00%
MRNA240719P001700002024-06-20 3:41PM EDT170.0036.170.000.000.00-12430.00%
MRNA240719P001750002024-06-05 3:59PM EDT175.0023.850.000.000.00-6640.00%
MRNA240719P001800002024-06-06 10:17AM EDT180.0026.750.000.000.00-120.00%
MRNA240719P001850002023-09-18 10:23AM EDT185.0077.6597.1099.450.00-100455.53%
MRNA240719P001900002024-06-10 9:55AM EDT190.0045.000.000.000.00-100.00%
MRNA240719P001950002023-08-03 9:30AM EDT195.0086.2080.6084.550.00-150287.11%
MRNA240719P002000002024-05-23 9:42AM EDT200.0042.5062.0070.700.00-30125.71%
MRNA240719P002100002024-03-18 9:52AM EDT210.00104.30104.50107.850.00-20367.07%
MRNA240719P002200002023-03-07 12:05PM EDT220.0082.9468.1574.000.00--00.00%
MRNA240719P002300002023-05-23 12:07PM EDT230.0092.11106.95110.750.00-20266.31%
MRNA240719P002400002023-02-07 4:07PM EDT240.0080.27100.90106.000.00--30108.01%
MRNA240719P002500002023-05-04 1:20PM EDT250.00112.95116.85120.900.00-20199.85%
MRNA240719P002600002023-07-19 3:10PM EDT260.00133.93153.85162.550.00-10433.89%
MRNA240719P002700002023-03-07 3:48PM EDT270.00128.70111.30116.450.00-610.00%
MRNA240719P002800002023-02-24 4:14PM EDT280.00140.80126.90133.850.00-100.00%
MRNA240719P002900002023-05-23 12:07PM EDT290.00151.25166.95170.650.00-20318.24%