U.S. markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
125.14+3.66 (+3.01%)
Al cierre: 04:00PM EDT
125.17 +0.03 (+0.02%)
Fuera de horario: 05:12PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA241018C000450002024-07-12 9:46AM EDT45.0084.7277.0084.950.00-23118.95%
MRNA241018C000600002024-04-03 2:36PM EDT60.0044.4066.2567.700.00-24106.06%
MRNA241018C000650002024-05-23 11:15AM EDT65.0099.3469.1070.900.00-147171.81%
MRNA241018C000700002024-05-24 10:21AM EDT70.0098.0664.3065.950.00-437158.35%
MRNA241018C000750002024-05-15 1:02PM EDT75.0055.8365.7068.450.00-163191.33%
MRNA241018C000800002024-05-02 1:02PM EDT80.0045.6063.4566.450.00-1048193.68%
MRNA241018C000850002024-06-03 11:09AM EDT85.0065.8732.3536.450.00-1300.00%
MRNA241018C000900002024-07-02 1:28PM EDT90.0030.6236.5540.750.00-112869.24%
MRNA241018C000950002024-07-12 2:24PM EDT95.0031.0033.9535.600.00-55868.51%
MRNA241018C001000002024-07-11 11:48AM EDT100.0025.5030.0032.700.00-18869.06%
MRNA241018C001050002024-07-16 3:48PM EDT105.0026.4326.0527.75+2.23+9.21%127063.12%
MRNA241018C001100002024-07-10 1:53PM EDT110.0019.0521.3524.150.00-16558.32%
MRNA241018C001150002024-07-15 1:45PM EDT115.0016.4418.3520.550.00-518956.65%
MRNA241018C001200002024-07-16 3:41PM EDT120.0017.2015.7017.20+2.40+16.22%101,38855.21%
MRNA241018C001250002024-07-16 3:21PM EDT125.0014.7814.2514.50+2.58+21.15%1362056.38%
MRNA241018C001300002024-07-16 2:46PM EDT130.0012.7512.0512.25+3.75+41.67%2742055.85%
MRNA241018C001350002024-07-16 3:21PM EDT135.0010.5510.1510.30+1.79+20.43%2466555.47%
MRNA241018C001400002024-07-16 2:26PM EDT140.009.057.158.70+1.91+26.75%264,16852.58%
MRNA241018C001450002024-07-16 3:29PM EDT145.007.347.107.30+1.30+21.52%261455.19%
MRNA241018C001500002024-07-16 3:41PM EDT150.006.105.156.10+1.24+25.51%351,44353.39%
MRNA241018C001550002024-07-16 12:03PM EDT155.004.704.955.10+0.50+11.90%51,26155.18%
MRNA241018C001600002024-07-16 3:14PM EDT160.004.394.154.30+0.89+25.43%374055.42%
MRNA241018C001650002024-07-16 3:14PM EDT165.003.673.453.60+0.87+31.07%367655.52%
MRNA241018C001700002024-07-16 2:41PM EDT170.003.202.893.05+1.89+144.27%50162455.82%
MRNA241018C001750002024-07-16 10:06AM EDT175.002.462.442.56+0.16+6.96%146256.09%
MRNA241018C001800002024-07-16 3:59PM EDT180.002.102.052.22+0.35+20.00%1929156.59%
MRNA241018C001850002024-07-16 2:36PM EDT185.002.001.431.86+0.33+19.76%310355.57%
MRNA241018C001900002024-07-15 2:29PM EDT190.001.241.481.580.00-216457.20%
MRNA241018C001950002024-07-16 2:38PM EDT195.001.411.271.36+0.49+53.26%126957.69%
MRNA241018C002000002024-07-15 9:35AM EDT200.000.861.091.180.00-163358.18%
MRNA241018C002100002024-07-12 9:47AM EDT210.001.000.811.160.00-211360.82%
MRNA241018C002200002024-07-16 2:40PM EDT220.000.700.360.69+0.09+14.75%71257.91%
MRNA241018C002300002024-07-16 3:06PM EDT230.000.510.440.69+0.05+10.87%430762.26%
Opciones de ventapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA241018P000450002024-07-12 10:56AM EDT45.000.110.100.450.00-21,31398.05%
MRNA241018P000500002024-07-16 1:55PM EDT50.000.160.090.24-0.01-5.88%210082.23%
MRNA241018P000550002024-07-16 1:53PM EDT55.000.230.200.28+0.04+21.05%213078.42%
MRNA241018P000600002024-07-16 1:55PM EDT60.000.300.180.33-0.10-25.00%268471.53%
MRNA241018P000650002024-07-01 12:25PM EDT65.000.500.191.100.00-15775.98%
MRNA241018P000700002024-07-09 1:17PM EDT70.000.540.231.290.00-135470.78%
MRNA241018P000750002024-07-15 1:40PM EDT75.000.850.501.200.00-215065.14%
MRNA241018P000800002024-07-15 2:46PM EDT80.001.250.601.240.00-855359.25%
MRNA241018P000850002024-07-16 2:25PM EDT85.001.260.991.36-0.10-7.35%156955.86%
MRNA241018P000900002024-07-15 9:32AM EDT90.002.551.661.910.00-135855.35%
MRNA241018P000950002024-07-15 2:09PM EDT95.003.202.152.640.00-5884553.31%
MRNA241018P001000002024-07-15 11:47AM EDT100.004.153.403.550.00-21,37553.27%
MRNA241018P001050002024-07-16 3:43PM EDT105.004.634.604.75-0.92-16.58%6520052.33%
MRNA241018P001100002024-07-16 3:44PM EDT110.006.206.056.20-0.70-10.14%7835351.34%
MRNA241018P001150002024-07-16 2:48PM EDT115.007.757.258.00-1.05-11.93%30367050.99%
MRNA241018P001200002024-07-16 12:03PM EDT120.0010.409.9010.10-2.05-16.47%558050.27%
MRNA241018P001250002024-07-15 2:47PM EDT125.0012.7512.3012.50-1.40-9.89%2019149.52%
MRNA241018P001300002024-07-15 12:06PM EDT130.0017.1015.0515.300.00-2711,14649.15%
MRNA241018P001350002024-07-16 10:15AM EDT135.0018.1018.1518.35+1.55+9.37%130648.58%
MRNA241018P001400002024-07-16 1:06PM EDT140.0022.2520.8023.10+2.55+12.94%136253.87%
MRNA241018P001450002024-07-11 1:10PM EDT145.0027.0924.4026.750.00-5073553.89%
MRNA241018P001500002024-07-10 10:09AM EDT150.0035.4427.5532.300.00-31,08950.85%
MRNA241018P001550002024-07-08 3:00PM EDT155.0040.9732.9034.550.00-151353.59%
MRNA241018P001600002024-07-12 9:35AM EDT160.0037.0536.3037.650.00-127447.64%
MRNA241018P001650002024-06-28 3:10PM EDT165.0048.7540.0543.550.00-924556.45%
MRNA241018P001700002024-06-27 1:00PM EDT170.0049.7545.6548.050.00-1210357.17%
MRNA241018P001750002024-06-07 11:29AM EDT175.0030.6555.2059.150.00-19081.97%
MRNA241018P001800002024-06-06 2:42PM EDT180.0032.2559.1063.300.00-42680.82%
MRNA241018P001850002024-05-22 1:59PM EDT185.0034.9951.5553.550.00--20.00%
MRNA241018P001900002024-05-29 9:30AM EDT190.0045.000.000.000.00-150.00%
MRNA241018P002100002024-05-28 9:41AM EDT210.0055.0384.6593.250.00-1086.02%
MRNA241018P002200002024-07-10 1:41PM EDT220.00100.0590.9099.000.00--091.21%