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 comprapor27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240927C00050000 | 2024-09-13 11:28AM EDT | 50.00 | 16.70 | 18.95 | 21.10 | 0.00 | - | - | 2 | 147.56% |
| MRNA240927C00055000 | 2024-09-13 1:11PM EDT | 55.00 | 12.42 | 14.00 | 17.70 | 0.00 | - | - | 3 | 144.14% |
| MRNA240927C00058000 | 2024-09-13 1:00PM EDT | 58.00 | 11.60 | 10.55 | 11.65 | +1.65 | +16.58% | 1 | 2 | 79.10% |
| MRNA240927C00060000 | 2024-09-16 10:52AM EDT | 60.00 | 10.85 | 9.40 | 9.70 | +1.85 | +20.56% | 37 | 33 | 63.18% |
| MRNA240927C00061000 | 2024-09-16 1:14PM EDT | 61.00 | 9.40 | 7.20 | 8.80 | +1.70 | +22.08% | 6 | 18 | 67.58% |
| MRNA240927C00062000 | 2024-09-16 10:52AM EDT | 62.00 | 7.95 | 7.30 | 7.90 | +2.15 | +37.07% | 8 | 7 | 54.20% |
| MRNA240927C00063000 | 2024-09-16 12:43PM EDT | 63.00 | 7.85 | 6.45 | 7.05 | +2.10 | +36.52% | 32 | 7 | 53.76% |
| MRNA240927C00064000 | 2024-09-16 10:19AM EDT | 64.00 | 6.20 | 5.25 | 6.20 | -1.20 | -16.22% | 8 | 27 | 60.55% |
| MRNA240927C00065000 | 2024-09-16 2:50PM EDT | 65.00 | 5.65 | 4.90 | 5.45 | +0.70 | +14.14% | 59 | 120 | 52.98% |
| MRNA240927C00066000 | 2024-09-16 2:43PM EDT | 66.00 | 4.89 | 4.55 | 4.70 | +0.80 | +19.56% | 42 | 92 | 56.40% |
| MRNA240927C00067000 | 2024-09-16 3:40PM EDT | 67.00 | 4.10 | 3.90 | 4.10 | +0.45 | +12.33% | 130 | 185 | 56.49% |
| MRNA240927C00068000 | 2024-09-16 3:07PM EDT | 68.00 | 3.70 | 3.35 | 3.50 | +0.55 | +17.46% | 75 | 114 | 56.49% |
| MRNA240927C00069000 | 2024-09-16 3:45PM EDT | 69.00 | 3.15 | 2.85 | 2.92 | +0.41 | +14.96% | 155 | 211 | 56.06% |
| MRNA240927C00070000 | 2024-09-16 3:45PM EDT | 70.00 | 2.65 | 2.40 | 2.45 | +0.40 | +17.78% | 201 | 329 | 56.06% |
| MRNA240927C00071000 | 2024-09-16 3:56PM EDT | 71.00 | 2.05 | 1.98 | 2.06 | +0.09 | +4.59% | 179 | 312 | 56.08% |
| MRNA240927C00072000 | 2024-09-16 3:53PM EDT | 72.00 | 1.73 | 1.63 | 1.70 | +0.11 | +6.79% | 95 | 543 | 56.06% |
| MRNA240927C00073000 | 2024-09-16 3:58PM EDT | 73.00 | 1.36 | 1.34 | 1.54 | 0.00 | - | 284 | 65 | 57.81% |
| MRNA240927C00074000 | 2024-09-16 3:37PM EDT | 74.00 | 1.25 | 1.10 | 1.17 | +0.08 | +6.84% | 25 | 33 | 56.84% |
| MRNA240927C00075000 | 2024-09-16 3:32PM EDT | 75.00 | 1.05 | 0.91 | 0.96 | +0.10 | +10.53% | 154 | 160 | 57.37% |
| MRNA240927C00076000 | 2024-09-16 12:07PM EDT | 76.00 | 1.02 | 0.75 | 0.80 | +0.22 | +27.50% | 84 | 316 | 58.11% |
| MRNA240927C00077000 | 2024-09-16 2:34PM EDT | 77.00 | 0.71 | 0.59 | 0.68 | +0.19 | +36.54% | 23 | 516 | 58.59% |
| MRNA240927C00078000 | 2024-09-16 2:42PM EDT | 78.00 | 0.61 | 0.29 | 0.57 | +0.15 | +32.61% | 58 | 179 | 55.86% |
| MRNA240927C00079000 | 2024-09-16 2:45PM EDT | 79.00 | 0.50 | 0.42 | 0.48 | +0.07 | +16.28% | 13 | 60 | 60.74% |
| MRNA240927C00080000 | 2024-09-16 3:56PM EDT | 80.00 | 0.40 | 0.36 | 0.41 | 0.00 | - | 191 | 532 | 62.01% |
| MRNA240927C00081000 | 2024-09-16 1:25PM EDT | 81.00 | 0.37 | 0.31 | 0.37 | +0.05 | +15.63% | 158 | 145 | 63.67% |
| MRNA240927C00082000 | 2024-09-16 3:50PM EDT | 82.00 | 0.34 | 0.27 | 0.32 | +0.03 | +9.68% | 35 | 305 | 65.04% |
| MRNA240927C00083000 | 2024-09-16 2:03PM EDT | 83.00 | 0.30 | 0.24 | 0.29 | +0.03 | +11.11% | 10 | 116 | 66.80% |
| MRNA240927C00084000 | 2024-09-16 1:10PM EDT | 84.00 | 0.28 | 0.21 | 0.26 | -0.14 | -33.33% | 2 | 36 | 68.26% |
| MRNA240927C00085000 | 2024-09-16 3:58PM EDT | 85.00 | 0.20 | 0.19 | 0.23 | 0.00 | - | 232 | 1,538 | 69.73% |
| MRNA240927C00086000 | 2024-09-13 12:38PM EDT | 86.00 | 0.20 | 0.17 | 0.22 | 0.00 | - | 10 | 51 | 71.68% |
| MRNA240927C00087000 | 2024-09-13 3:44PM EDT | 87.00 | 0.26 | 0.15 | 0.22 | 0.00 | - | 1 | 14 | 73.93% |
| MRNA240927C00088000 | 2024-09-16 2:15PM EDT | 88.00 | 0.18 | 0.15 | 0.22 | +0.03 | +20.00% | 9 | 32 | 76.76% |
| MRNA240927C00089000 | 2024-09-16 12:38PM EDT | 89.00 | 0.17 | 0.09 | 0.22 | -1.27 | -88.19% | 2 | 17 | 77.15% |
| MRNA240927C00090000 | 2024-09-16 10:42AM EDT | 90.00 | 0.21 | 0.08 | 0.22 | -0.02 | -8.70% | 8 | 208 | 79.30% |
| MRNA240927C00091000 | 2024-09-12 12:16PM EDT | 91.00 | 0.66 | 0.08 | 0.71 | 0.00 | - | 17 | 43 | 99.22% |
| MRNA240927C00092000 | 2024-09-12 12:16PM EDT | 92.00 | 0.10 | 0.07 | 0.50 | 0.00 | - | 8 | 58 | 95.41% |
| MRNA240927C00093000 | 2024-09-12 12:16PM EDT | 93.00 | 0.68 | 0.07 | 0.69 | 0.00 | - | 8 | 98 | 104.20% |
| MRNA240927C00094000 | 2024-09-12 12:17PM EDT | 94.00 | 0.28 | 0.06 | 0.45 | 0.00 | - | 8 | 11 | 98.73% |
| MRNA240927C00095000 | 2024-09-12 12:02PM EDT | 95.00 | 0.29 | 0.06 | 0.38 | 0.00 | - | 34 | 208 | 98.63% |
| MRNA240927C00096000 | 2024-09-11 10:01AM EDT | 96.00 | 0.47 | 0.06 | 0.66 | 0.00 | - | 2 | 50 | 111.33% |
| MRNA240927C00097000 | 2024-09-12 12:02PM EDT | 97.00 | 0.24 | 0.05 | 0.65 | 0.00 | - | - | 2 | 113.38% |
| MRNA240927C00098000 | 2024-09-10 3:37PM EDT | 98.00 | 0.49 | 0.05 | 0.64 | 0.00 | - | 1 | 1 | 115.63% |
| MRNA240927C00099000 | 2024-09-12 3:32PM EDT | 99.00 | 0.23 | 0.05 | 0.63 | 0.00 | - | 10 | 55 | 117.87% |
| MRNA240927C00100000 | 2024-09-16 3:57PM EDT | 100.00 | 0.10 | 0.05 | 0.12 | -0.04 | -28.57% | 3 | 304 | 95.31% |
| MRNA240927C00105000 | 2024-09-16 11:34AM EDT | 105.00 | 0.09 | 0.04 | 0.09 | +0.06 | +200.00% | 2 | 178 | 101.95% |
| MRNA240927C00110000 | 2024-09-12 10:45AM EDT | 110.00 | 0.05 | 0.03 | 0.23 | 0.00 | - | 26 | 183 | 122.66% |
| MRNA240927C00115000 | 2024-09-16 10:44AM EDT | 115.00 | 0.05 | 0.02 | 0.44 | -0.01 | -16.67% | 2 | 103 | 144.34% |
| MRNA240927C00120000 | 2024-08-29 3:02PM EDT | 120.00 | 0.34 | 0.02 | 0.41 | 0.00 | - | 1 | 12 | 152.34% |
| MRNA240927C00125000 | 2024-09-16 3:00PM EDT | 125.00 | 0.05 | 0.00 | 0.07 | +0.01 | +25.00% | 7 | 87 | 127.34% |
Opciones de ventapor27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240927P00045000 | 2024-09-12 11:20AM EDT | 45.00 | 0.10 | 0.02 | 0.48 | 0.00 | - | - | 8 | 138.67% |
| MRNA240927P00050000 | 2024-09-16 12:16PM EDT | 50.00 | 0.07 | 0.03 | 0.10 | -0.03 | -30.00% | 402 | 10 | 86.72% |
| MRNA240927P00053000 | 2024-09-13 10:01AM EDT | 53.00 | 0.19 | 0.04 | 0.69 | 0.00 | - | - | 1 | 101.37% |
| MRNA240927P00054000 | 2024-09-13 10:06AM EDT | 54.00 | 0.27 | 0.05 | 0.63 | 0.00 | - | - | 10 | 94.04% |
| MRNA240927P00055000 | 2024-09-16 12:16PM EDT | 55.00 | 0.10 | 0.05 | 0.18 | -0.06 | -37.50% | 7 | 46 | 70.51% |
| MRNA240927P00056000 | 2024-09-13 12:34PM EDT | 56.00 | 0.26 | 0.06 | 0.66 | 0.00 | - | - | 11 | 84.18% |
| MRNA240927P00057000 | 2024-09-16 3:58PM EDT | 57.00 | 0.16 | 0.13 | 0.18 | -0.10 | -38.46% | 3 | 11 | 65.04% |
| MRNA240927P00058000 | 2024-09-13 12:37PM EDT | 58.00 | 0.42 | 0.15 | 0.27 | 0.00 | - | - | 1 | 64.26% |
| MRNA240927P00059000 | 2024-09-16 3:13PM EDT | 59.00 | 0.20 | 0.20 | 0.26 | -0.23 | -53.49% | 2 | 5 | 60.55% |
| MRNA240927P00060000 | 2024-09-16 2:17PM EDT | 60.00 | 0.31 | 0.27 | 0.31 | -0.18 | -36.73% | 21 | 749 | 58.79% |
| MRNA240927P00061000 | 2024-09-13 3:53PM EDT | 61.00 | 0.65 | 0.36 | 0.40 | 0.00 | - | 29 | 24 | 57.72% |
| MRNA240927P00062000 | 2024-09-16 12:27PM EDT | 62.00 | 0.46 | 0.48 | 0.52 | -0.38 | -45.24% | 13 | 27 | 56.89% |
| MRNA240927P00063000 | 2024-09-16 3:47PM EDT | 63.00 | 0.61 | 0.63 | 0.67 | -0.43 | -41.35% | 250 | 229 | 56.06% |
| MRNA240927P00064000 | 2024-09-16 1:29PM EDT | 64.00 | 0.79 | 0.81 | 0.86 | -0.57 | -41.91% | 18 | 101 | 55.23% |
| MRNA240927P00065000 | 2024-09-16 3:59PM EDT | 65.00 | 1.07 | 1.05 | 1.13 | -0.59 | -35.54% | 39 | 353 | 55.13% |
| MRNA240927P00066000 | 2024-09-16 3:49PM EDT | 66.00 | 1.37 | 1.31 | 1.40 | -0.81 | -37.16% | 72 | 102 | 54.10% |
| MRNA240927P00067000 | 2024-09-16 3:45PM EDT | 67.00 | 1.61 | 1.65 | 1.79 | -0.88 | -35.34% | 6 | 241 | 54.15% |
| MRNA240927P00068000 | 2024-09-16 3:48PM EDT | 68.00 | 2.13 | 2.09 | 2.16 | -0.87 | -29.00% | 54 | 380 | 53.81% |
| MRNA240927P00069000 | 2024-09-16 3:58PM EDT | 69.00 | 2.58 | 2.56 | 2.63 | -0.85 | -24.78% | 94 | 256 | 53.64% |
| MRNA240927P00070000 | 2024-09-16 3:52PM EDT | 70.00 | 3.05 | 3.05 | 3.20 | -0.85 | -21.79% | 272 | 113 | 53.47% |
| MRNA240927P00071000 | 2024-09-16 3:40PM EDT | 71.00 | 3.67 | 3.65 | 3.80 | -2.33 | -38.83% | 8 | 253 | 53.52% |
| MRNA240927P00072000 | 2024-09-16 3:47PM EDT | 72.00 | 4.15 | 4.30 | 4.50 | -2.10 | -33.60% | 7 | 65 | 54.03% |
| MRNA240927P00073000 | 2024-09-16 1:34PM EDT | 73.00 | 4.75 | 4.60 | 5.50 | -2.35 | -33.10% | 46 | 418 | 52.88% |
| MRNA240927P00074000 | 2024-09-13 10:02AM EDT | 74.00 | 8.35 | 5.45 | 6.80 | 0.00 | - | 25 | 34 | 60.60% |
| MRNA240927P00075000 | 2024-09-16 10:52AM EDT | 75.00 | 5.90 | 5.45 | 7.25 | -2.15 | -26.71% | 2 | 126 | 69.34% |
| MRNA240927P00076000 | 2024-09-16 9:57AM EDT | 76.00 | 7.90 | 7.40 | 7.95 | -0.44 | -5.28% | 2 | 31 | 60.06% |
| MRNA240927P00077000 | 2024-09-16 2:19PM EDT | 77.00 | 8.20 | 8.25 | 8.50 | -1.75 | -17.59% | 2 | 29 | 55.71% |
| MRNA240927P00078000 | 2024-09-16 3:07PM EDT | 78.00 | 9.00 | 8.75 | 10.55 | -0.02 | -0.22% | 3 | 118 | 68.85% |
| MRNA240927P00079000 | 2024-09-12 3:42PM EDT | 79.00 | 10.02 | 9.55 | 11.45 | 0.00 | - | 1 | 27 | 68.56% |
| MRNA240927P00080000 | 2024-09-16 2:40PM EDT | 80.00 | 10.85 | 11.00 | 11.85 | -1.93 | -15.10% | 6 | 136 | 70.17% |
| MRNA240927P00081000 | 2024-09-13 9:30AM EDT | 81.00 | 15.03 | 11.70 | 12.30 | 0.00 | - | 2 | 286 | 54.30% |
| MRNA240927P00082000 | 2024-09-16 10:03AM EDT | 82.00 | 13.75 | 12.85 | 13.20 | -1.14 | -7.66% | 1 | 22 | 59.28% |
| MRNA240927P00083000 | 2024-09-09 12:15PM EDT | 83.00 | 7.35 | 13.70 | 15.45 | 0.00 | - | 3 | 34 | 87.45% |
| MRNA240927P00084000 | 2024-09-16 12:49PM EDT | 84.00 | 13.98 | 14.80 | 15.65 | -3.63 | -20.61% | 15 | 54 | 76.95% |
| MRNA240927P00085000 | 2024-09-13 3:24PM EDT | 85.00 | 17.66 | 15.65 | 16.45 | 0.00 | - | 8 | 12 | 70.51% |
| MRNA240927P00086000 | 2024-09-05 1:53PM EDT | 86.00 | 13.72 | 16.60 | 17.20 | 0.00 | - | 1 | 3 | 59.96% |
| MRNA240927P00087000 | 2024-09-13 11:02AM EDT | 87.00 | 20.32 | 14.60 | 21.20 | 0.00 | - | 20 | 50 | 62.50% |
| MRNA240927P00088000 | 2024-09-12 9:38AM EDT | 88.00 | 22.47 | 15.65 | 22.20 | 0.00 | - | 5 | 67 | 68.36% |
| MRNA240927P00089000 | 2024-09-12 12:55PM EDT | 89.00 | 20.95 | 19.50 | 23.15 | 0.00 | - | 10 | 7 | 134.72% |
| MRNA240927P00090000 | 2024-09-12 9:40AM EDT | 90.00 | 24.91 | 20.50 | 22.30 | 0.00 | - | 3 | 16 | 104.98% |
| MRNA240927P00091000 | 2024-09-10 10:08AM EDT | 91.00 | 14.20 | 21.45 | 23.60 | 0.00 | - | 1 | 3 | 113.67% |
| MRNA240927P00092000 | 2024-09-12 9:40AM EDT | 92.00 | 26.26 | 22.50 | 23.25 | 0.00 | - | 5 | 9 | 70.31% |
| MRNA240927P00093000 | 2024-08-30 2:36PM EDT | 93.00 | 16.65 | 23.45 | 24.25 | 0.00 | - | 12 | 9 | 65.63% |
| MRNA240927P00094000 | 2024-08-09 3:32PM EDT | 94.00 | 11.85 | 21.00 | 21.50 | 0.00 | - | - | 1 | 0.00% |
| MRNA240927P00095000 | 2024-09-16 10:00AM EDT | 95.00 | 26.33 | 25.30 | 26.20 | +7.41 | +39.16% | 1 | 9 | 109.28% |
| MRNA240927P00096000 | 2024-09-09 1:55PM EDT | 96.00 | 19.03 | 26.10 | 27.30 | 0.00 | - | 2 | 1 | 117.87% |
| MRNA240927P00098000 | 2024-09-09 1:55PM EDT | 98.00 | 20.92 | 28.15 | 31.30 | 0.00 | - | - | - | 143.65% |
| MRNA240927P00100000 | 2024-09-13 12:26PM EDT | 100.00 | 32.57 | 30.45 | 31.20 | 0.00 | - | 2 | 2 | 122.46% |
| MRNA240927P00105000 | 2024-09-16 10:00AM EDT | 105.00 | 36.43 | 35.35 | 38.35 | +3.62 | +11.03% | 1 | 3 | 168.55% |
| MRNA240927P00110000 | 2024-08-21 3:12PM EDT | 110.00 | 24.03 | 38.40 | 43.25 | 0.00 | - | 1 | 0 | 230.57% |
| MRNA240927P00115000 | 2024-09-03 9:41AM EDT | 115.00 | 37.67 | 44.20 | 47.10 | 0.00 | - | - | 0 | 204.25% |
| MRNA240927P00125000 | 2024-08-22 11:31AM EDT | 125.00 | 41.46 | 54.70 | 56.80 | 0.00 | - | 1 | 0 | 213.28% |
© 2024 Yahoo. Todos los derechos reservados.