Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240913C00068000 | 2024-09-06 3:56PM EDT | 68.00 | 5.84 | 5.65 | 6.15 | +0.09 | +1.57% | 4 | 12 | 72.07% |
| MRNA240913C00069000 | 2024-09-04 11:00AM EDT | 69.00 | 5.65 | 5.05 | 5.65 | 0.00 | - | 8 | 10 | 76.95% |
| MRNA240913C00070000 | 2024-09-06 3:52PM EDT | 70.00 | 4.56 | 3.15 | 6.00 | +0.16 | +3.64% | 16 | 13 | 73.63% |
| MRNA240913C00071000 | 2024-09-06 3:57PM EDT | 71.00 | 3.85 | 3.55 | 5.00 | +0.40 | +11.59% | 94 | 12 | 81.64% |
| MRNA240913C00072000 | 2024-09-06 3:59PM EDT | 72.00 | 3.40 | 3.25 | 3.45 | -0.30 | -8.11% | 103 | 40 | 72.07% |
| MRNA240913C00073000 | 2024-09-06 3:54PM EDT | 73.00 | 2.82 | 2.74 | 2.95 | -0.38 | -11.88% | 154 | 261 | 71.97% |
| MRNA240913C00074000 | 2024-09-06 3:59PM EDT | 74.00 | 2.37 | 2.28 | 2.47 | -0.22 | -8.49% | 199 | 517 | 71.39% |
| MRNA240913C00075000 | 2024-09-06 3:59PM EDT | 75.00 | 1.96 | 1.88 | 2.01 | -0.29 | -12.89% | 183 | 155 | 70.46% |
| MRNA240913C00076000 | 2024-09-06 3:56PM EDT | 76.00 | 1.83 | 1.47 | 1.82 | -0.09 | -4.69% | 119 | 179 | 71.58% |
| MRNA240913C00077000 | 2024-09-06 3:59PM EDT | 77.00 | 1.39 | 1.24 | 1.39 | -0.15 | -9.74% | 400 | 357 | 70.61% |
| MRNA240913C00078000 | 2024-09-06 3:59PM EDT | 78.00 | 1.10 | 1.02 | 1.14 | -0.23 | -17.29% | 142 | 410 | 71.05% |
| MRNA240913C00079000 | 2024-09-06 3:48PM EDT | 79.00 | 0.95 | 0.79 | 0.94 | -0.10 | -9.52% | 39 | 262 | 70.90% |
| MRNA240913C00080000 | 2024-09-06 3:57PM EDT | 80.00 | 0.62 | 0.65 | 0.76 | -0.24 | -27.91% | 230 | 3,387 | 71.48% |
| MRNA240913C00081000 | 2024-09-06 3:58PM EDT | 81.00 | 0.59 | 0.51 | 0.68 | -0.11 | -15.71% | 15 | 1,457 | 73.05% |
| MRNA240913C00082000 | 2024-09-06 3:59PM EDT | 82.00 | 0.50 | 0.45 | 0.50 | -0.12 | -19.35% | 42 | 187 | 73.24% |
| MRNA240913C00083000 | 2024-09-06 3:58PM EDT | 83.00 | 0.40 | 0.38 | 0.42 | -0.07 | -14.89% | 86 | 1,051 | 74.61% |
| MRNA240913C00084000 | 2024-09-06 2:42PM EDT | 84.00 | 0.34 | 0.29 | 0.36 | -0.09 | -20.93% | 57 | 116 | 75.20% |
| MRNA240913C00085000 | 2024-09-06 3:57PM EDT | 85.00 | 0.31 | 0.24 | 0.30 | -0.06 | -16.22% | 59 | 302 | 76.37% |
| MRNA240913C00086000 | 2024-09-06 11:44AM EDT | 86.00 | 0.25 | 0.19 | 0.26 | -0.03 | -10.71% | 101 | 197 | 77.34% |
| MRNA240913C00087000 | 2024-09-06 3:35PM EDT | 87.00 | 0.20 | 0.18 | 0.24 | -0.04 | -16.67% | 2 | 94 | 80.27% |
| MRNA240913C00088000 | 2024-09-06 2:00PM EDT | 88.00 | 0.22 | 0.16 | 0.22 | -0.02 | -8.33% | 13 | 136 | 82.62% |
| MRNA240913C00089000 | 2024-09-06 9:37AM EDT | 89.00 | 0.24 | 0.12 | 0.22 | +0.02 | +9.09% | 1 | 52 | 84.57% |
| MRNA240913C00090000 | 2024-09-06 3:54PM EDT | 90.00 | 0.17 | 0.13 | 0.17 | -0.01 | -5.56% | 55 | 503 | 86.13% |
| MRNA240913C00091000 | 2024-09-03 2:39PM EDT | 91.00 | 0.21 | 0.11 | 0.23 | 0.00 | - | 5 | 37 | 91.80% |
| MRNA240913C00092000 | 2024-09-03 2:39PM EDT | 92.00 | 0.19 | 0.08 | 0.62 | 0.00 | - | 38 | 58 | 110.55% |
| MRNA240913C00093000 | 2024-09-04 12:30PM EDT | 93.00 | 0.21 | 0.06 | 0.37 | 0.00 | - | 3 | 41 | 103.52% |
| MRNA240913C00094000 | 2024-09-06 1:25PM EDT | 94.00 | 0.13 | 0.06 | 0.15 | -0.09 | -40.91% | 47 | 188 | 94.14% |
| MRNA240913C00095000 | 2024-09-06 3:28PM EDT | 95.00 | 0.10 | 0.05 | 0.16 | -0.04 | -28.57% | 8 | 203 | 97.46% |
| MRNA240913C00096000 | 2024-09-04 2:17PM EDT | 96.00 | 0.14 | 0.05 | 0.64 | 0.00 | - | 2 | 15 | 125.20% |
| MRNA240913C00097000 | 2024-09-03 3:29PM EDT | 97.00 | 0.14 | 0.04 | 0.11 | 0.00 | - | 4 | 29 | 98.44% |
| MRNA240913C00098000 | 2024-09-06 9:31AM EDT | 98.00 | 0.03 | 0.04 | 0.56 | -0.16 | -84.21% | 20 | 12 | 128.52% |
| MRNA240913C00099000 | 2024-09-06 9:32AM EDT | 99.00 | 0.07 | 0.04 | 0.18 | -1.86 | -96.37% | 20 | 13 | 110.55% |
| MRNA240913C00100000 | 2024-09-06 3:36PM EDT | 100.00 | 0.09 | 0.04 | 0.29 | -0.02 | -18.18% | 42 | 205 | 121.29% |
| MRNA240913C00101000 | 2024-08-29 10:59AM EDT | 101.00 | 0.21 | 0.01 | 0.58 | 0.00 | - | 50 | 22 | 138.09% |
| MRNA240913C00102000 | 2024-08-29 11:02AM EDT | 102.00 | 0.21 | 0.01 | 0.18 | 0.00 | - | 16 | 19 | 116.80% |
| MRNA240913C00103000 | 2024-08-29 10:56AM EDT | 103.00 | 0.03 | 0.03 | 0.55 | 0.00 | - | 8 | 9 | 143.95% |
| MRNA240913C00104000 | 2024-08-29 10:56AM EDT | 104.00 | 0.31 | 0.03 | 0.54 | 0.00 | - | 8 | 8 | 146.68% |
| MRNA240913C00105000 | 2024-09-03 1:10PM EDT | 105.00 | 0.10 | 0.03 | 0.53 | 0.00 | - | 4 | 145 | 149.22% |
| MRNA240913C00107000 | 2024-08-29 10:58AM EDT | 107.00 | 0.02 | 0.03 | 0.51 | -0.10 | -83.33% | 2 | 10 | 154.30% |
| MRNA240913C00108000 | 2024-08-29 10:58AM EDT | 108.00 | 0.02 | 0.03 | 0.50 | 0.00 | - | 8 | 10 | 156.64% |
| MRNA240913C00109000 | 2024-08-12 9:30AM EDT | 109.00 | 0.56 | 0.03 | 0.49 | 0.00 | - | 1 | 2 | 158.98% |
| MRNA240913C00110000 | 2024-09-06 3:57PM EDT | 110.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 11 | 36 | 126.56% |
| MRNA240913C00111000 | 2024-08-13 3:01PM EDT | 111.00 | 0.30 | 0.02 | 0.46 | 0.00 | - | - | 1 | 162.30% |
| MRNA240913C00112000 | 2024-08-19 3:22PM EDT | 112.00 | 0.52 | 0.02 | 0.45 | 0.00 | - | 2 | 1 | 164.45% |
| MRNA240913C00115000 | 2024-08-22 12:00PM EDT | 115.00 | 0.06 | 0.02 | 0.21 | 0.00 | - | 1 | 15 | 154.30% |
| MRNA240913C00116000 | 2024-08-19 10:40AM EDT | 116.00 | 0.29 | 0.02 | 0.41 | 0.00 | - | 1 | 1 | 172.66% |
| MRNA240913C00120000 | 2024-09-03 9:30AM EDT | 120.00 | 0.05 | 0.02 | 0.36 | 0.00 | - | 1 | 10 | 178.91% |
| MRNA240913C00130000 | 2024-09-06 12:21PM EDT | 130.00 | 0.04 | 0.01 | 0.25 | -0.07 | -63.64% | 41 | 4 | 191.02% |
| MRNA240913C00131000 | 2024-08-29 3:02PM EDT | 131.00 | 0.21 | 0.01 | 0.31 | 0.00 | - | 1 | 1 | 198.83% |
| MRNA240913C00145000 | 2024-09-04 10:30AM EDT | 145.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 114 | 185.94% |
| MRNA240913C00150000 | 2024-09-06 1:55PM EDT | 150.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 53 | 565 | 181.25% |
Opciones de ventapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240913P00040000 | 2024-09-06 3:08PM EDT | 40.00 | 0.06 | 0.00 | 0.05 | -0.07 | -53.85% | 1 | 22 | 173.44% |
| MRNA240913P00045000 | 2024-08-30 10:14AM EDT | 45.00 | 0.01 | 0.00 | 0.32 | -0.15 | -93.75% | 1 | 16 | 183.20% |
| MRNA240913P00060000 | 2024-09-06 3:49PM EDT | 60.00 | 0.16 | 0.16 | 0.19 | -0.01 | -5.88% | 39 | 82 | 86.72% |
| MRNA240913P00065000 | 2024-09-06 3:22PM EDT | 65.00 | 0.51 | 0.45 | 0.56 | +0.01 | +2.00% | 200 | 175 | 75.88% |
| MRNA240913P00067000 | 2024-09-06 3:17PM EDT | 67.00 | 0.81 | 0.50 | 0.84 | -0.03 | -3.57% | 43 | 148 | 68.12% |
| MRNA240913P00068000 | 2024-09-06 3:09PM EDT | 68.00 | 1.13 | 0.94 | 1.06 | +0.11 | +10.78% | 335 | 190 | 71.73% |
| MRNA240913P00069000 | 2024-09-06 3:41PM EDT | 69.00 | 1.26 | 1.20 | 1.32 | +0.05 | +4.13% | 69 | 170 | 71.05% |
| MRNA240913P00070000 | 2024-09-06 3:59PM EDT | 70.00 | 1.54 | 1.43 | 1.62 | +0.07 | +4.76% | 373 | 443 | 69.19% |
| MRNA240913P00071000 | 2024-09-06 3:44PM EDT | 71.00 | 2.00 | 1.86 | 1.96 | +0.24 | +13.64% | 93 | 683 | 69.29% |
| MRNA240913P00072000 | 2024-09-06 3:58PM EDT | 72.00 | 2.44 | 2.26 | 2.41 | +0.08 | +3.39% | 195 | 208 | 68.90% |
| MRNA240913P00073000 | 2024-09-06 3:51PM EDT | 73.00 | 2.91 | 2.76 | 2.87 | +0.03 | +1.04% | 63 | 1,549 | 68.51% |
| MRNA240913P00074000 | 2024-09-06 1:59PM EDT | 74.00 | 3.55 | 3.25 | 3.45 | +0.05 | +1.43% | 91 | 322 | 68.02% |
| MRNA240913P00075000 | 2024-09-06 2:49PM EDT | 75.00 | 4.25 | 3.60 | 4.40 | +0.30 | +7.59% | 85 | 309 | 69.09% |
| MRNA240913P00076000 | 2024-09-06 2:48PM EDT | 76.00 | 5.18 | 4.30 | 5.05 | +0.53 | +11.40% | 22 | 165 | 69.43% |
| MRNA240913P00077000 | 2024-09-06 3:49PM EDT | 77.00 | 5.22 | 5.15 | 5.85 | 0.00 | - | 25 | 443 | 72.71% |
| MRNA240913P00078000 | 2024-09-06 2:49PM EDT | 78.00 | 6.65 | 5.65 | 6.45 | +0.85 | +14.66% | 30 | 186 | 66.70% |
| MRNA240913P00079000 | 2024-09-06 2:00PM EDT | 79.00 | 7.25 | 6.70 | 7.10 | +0.92 | +14.53% | 3 | 151 | 68.41% |
| MRNA240913P00080000 | 2024-09-06 3:34PM EDT | 80.00 | 8.12 | 7.35 | 7.95 | +0.47 | +6.14% | 8 | 1,003 | 65.14% |
| MRNA240913P00081000 | 2024-09-06 1:15PM EDT | 81.00 | 8.96 | 8.30 | 8.80 | -0.40 | -4.27% | 1 | 657 | 66.41% |
| MRNA240913P00082000 | 2024-09-06 1:29PM EDT | 82.00 | 9.71 | 9.30 | 9.85 | -0.29 | -2.90% | 2 | 260 | 72.75% |
| MRNA240913P00083000 | 2024-09-05 9:55AM EDT | 83.00 | 10.31 | 9.65 | 10.85 | -0.35 | -3.28% | 7 | 49 | 58.01% |
| MRNA240913P00084000 | 2024-09-05 11:58AM EDT | 84.00 | 12.60 | 9.95 | 11.65 | 0.00 | - | 60 | 76 | 86.43% |
| MRNA240913P00085000 | 2024-09-05 3:59PM EDT | 85.00 | 12.06 | 11.85 | 12.60 | 0.00 | - | 19 | 86 | 63.87% |
| MRNA240913P00086000 | 2024-09-03 12:13PM EDT | 86.00 | 11.40 | 12.85 | 13.80 | 0.00 | - | 3 | 17 | 76.66% |
| MRNA240913P00087000 | 2024-09-03 12:27PM EDT | 87.00 | 15.04 | 14.00 | 14.55 | +2.44 | +19.37% | 2 | 22 | 76.37% |
| MRNA240913P00088000 | 2024-09-03 10:36AM EDT | 88.00 | 12.27 | 13.55 | 16.50 | 0.00 | - | 54 | 33 | 141.06% |
| MRNA240913P00089000 | 2024-09-04 3:25PM EDT | 89.00 | 16.71 | 14.55 | 17.55 | 0.00 | - | 6 | 18 | 148.05% |
| MRNA240913P00090000 | 2024-09-05 10:19AM EDT | 90.00 | 18.00 | 15.70 | 19.25 | 0.00 | - | 1 | 36 | 103.71% |
| MRNA240913P00091000 | 2024-09-04 12:59PM EDT | 91.00 | 17.46 | 16.75 | 20.20 | 0.00 | - | 4 | 14 | 107.72% |
| MRNA240913P00092000 | 2024-09-03 12:27PM EDT | 92.00 | 17.45 | 17.55 | 21.40 | 0.00 | - | 6 | 12 | 111.62% |
| MRNA240913P00093000 | 2024-08-21 3:55PM EDT | 93.00 | 8.15 | 18.45 | 22.30 | 0.00 | - | 5 | 6 | 107.81% |
| MRNA240913P00094000 | 2024-09-03 2:17PM EDT | 94.00 | 20.09 | 19.30 | 23.35 | 0.00 | - | 1 | 0 | 107.03% |
| MRNA240913P00095000 | 2024-09-05 2:03PM EDT | 95.00 | 22.79 | 20.35 | 24.20 | +0.79 | +3.59% | 9 | 18 | 105.27% |
| MRNA240913P00096000 | 2024-08-30 2:49PM EDT | 96.00 | 19.11 | 21.50 | 25.40 | 0.00 | - | 5 | 3 | 124.81% |
| MRNA240913P00097000 | 2024-08-30 2:49PM EDT | 97.00 | 20.19 | 22.45 | 26.35 | 0.00 | - | 7 | 7 | 124.22% |
| MRNA240913P00098000 | 2024-09-03 10:18AM EDT | 98.00 | 21.05 | 23.00 | 27.50 | 0.00 | - | 1 | 5 | 111.72% |
| MRNA240913P00099000 | 2024-08-30 2:49PM EDT | 99.00 | 22.13 | 24.00 | 28.85 | 0.00 | - | 7 | 2 | 133.20% |
| MRNA240913P00100000 | 2024-08-30 2:48PM EDT | 100.00 | 22.95 | 24.95 | 29.50 | 0.00 | - | 5 | 0 | 114.45% |
| MRNA240913P00101000 | 2024-08-26 10:32AM EDT | 101.00 | 18.25 | 25.90 | 30.85 | 0.00 | - | - | 0 | 135.35% |
| MRNA240913P00102000 | 2024-08-02 3:26PM EDT | 102.00 | 18.19 | 23.20 | 25.45 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA240913P00107000 | 2024-08-28 11:29AM EDT | 107.00 | 28.49 | 32.00 | 36.80 | 0.00 | - | 1 | 0 | 156.25% |
| MRNA240913P00108000 | 2024-08-20 12:51PM EDT | 108.00 | 20.50 | 32.95 | 37.80 | 0.00 | - | 1 | 0 | 156.64% |
| MRNA240913P00110000 | 2024-08-02 3:50PM EDT | 110.00 | 24.49 | 30.20 | 34.95 | 0.00 | - | 1 | 1 | 0.00% |
| MRNA240913P00113000 | 2024-08-29 1:46PM EDT | 113.00 | 34.20 | 37.90 | 42.85 | 0.00 | - | 1 | 0 | 170.70% |
| MRNA240913P00120000 | 2024-08-01 10:35AM EDT | 120.00 | 20.61 | 40.05 | 45.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240913P00125000 | 2024-08-09 1:00PM EDT | 125.00 | 41.20 | 49.90 | 54.85 | 0.00 | - | 1 | 0 | 201.17% |
| MRNA240913P00126000 | 2024-08-01 1:17PM EDT | 126.00 | 32.15 | 46.05 | 51.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240913P00130000 | 2024-08-02 3:27PM EDT | 130.00 | 45.14 | 50.05 | 54.90 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.