U.S. markets close in 3 hours 6 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
138.95-1.08 (-0.77%)
A partir del 12:53PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de marzo de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA250321C000550002024-05-28 10:14AM EDT55.00101.0083.4589.100.00-1178.37%
MRNA250321C000700002024-04-25 10:40AM EDT70.0043.2596.00104.950.00--3190.50%
MRNA250321C000950002024-06-14 12:31PM EDT95.0054.2052.8554.200.00-14964.99%
MRNA250321C001000002024-06-14 12:33PM EDT100.0050.5047.8550.450.00-82661.34%
MRNA250321C001050002024-06-14 12:33PM EDT105.0047.0545.6047.150.00-21162.23%
MRNA250321C001100002024-05-24 3:04PM EDT110.0068.9741.5043.500.00-21259.64%
MRNA250321C001150002024-06-13 9:35AM EDT115.0046.9238.0040.900.00-11358.98%
MRNA250321C001200002024-06-14 12:50PM EDT120.0037.2036.2538.450.00-32360.27%
MRNA250321C001250002024-06-17 12:28PM EDT125.0034.6632.7535.70-1.41-3.91%12958.73%
MRNA250321C001300002024-06-14 2:59PM EDT130.0032.7530.9033.600.00-14759.50%
MRNA250321C001350002024-06-14 1:02PM EDT135.0029.4329.0530.700.00-14659.05%
MRNA250321C001400002024-06-17 10:37AM EDT140.0025.7027.2027.85-4.04-13.58%63558.37%
MRNA250321C001450002024-06-14 10:56AM EDT145.0026.6024.1025.750.00-14856.91%
MRNA250321C001500002024-06-14 11:49AM EDT150.0025.0522.5523.250.00-811656.41%
MRNA250321C001550002024-06-14 10:56AM EDT155.0022.6020.1521.500.00-13655.55%
MRNA250321C001600002024-06-14 12:31PM EDT160.0018.9017.9519.75-1.30-6.44%111154.65%
MRNA250321C001650002024-06-10 10:31AM EDT165.0020.1017.6518.750.00-15056.27%
MRNA250321C001700002024-06-14 12:23PM EDT170.0017.3513.2017.100.00-111052.65%
MRNA250321C001750002024-06-06 2:13PM EDT175.0024.5015.0515.750.00-1310255.76%
MRNA250321C001800002024-06-14 3:43PM EDT180.0014.7312.6014.150.00-111553.84%
MRNA250321C001850002024-06-14 3:26PM EDT185.0013.3512.1514.400.00-11455.91%
MRNA250321C001900002024-06-14 3:54PM EDT190.0012.3510.6512.050.00-15453.78%
MRNA250321C001950002024-06-04 11:13AM EDT195.0013.159.3511.150.00-21753.27%
MRNA250321C002000002024-06-14 3:06PM EDT200.009.549.8010.40+0.09+0.95%112454.83%
MRNA250321C002100002024-06-12 11:49AM EDT210.0011.208.159.500.00-11155.32%
MRNA250321C002200002024-06-06 1:26PM EDT220.0013.205.907.750.00-608053.32%
MRNA250321C002300002024-06-14 3:41PM EDT230.006.695.906.800.00-1711854.92%
Opciones de ventapor21 de marzo de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA250321P000550002024-06-14 2:47PM EDT55.000.820.291.610.00-361163.92%
MRNA250321P000600002024-06-14 1:01PM EDT60.001.020.034.800.00-12512672.66%
MRNA250321P000650002024-05-08 9:58AM EDT65.001.850.002.560.00--357.08%
MRNA250321P000700002024-06-10 9:40AM EDT70.001.701.401.920.00-716655.52%
MRNA250321P000750002024-06-17 11:14AM EDT75.002.452.212.40+0.20+8.89%113055.31%
MRNA250321P000800002024-06-07 3:20PM EDT80.002.302.713.100.00-1010154.03%
MRNA250321P000850002024-06-10 10:03AM EDT85.002.753.504.000.00-29853.49%
MRNA250321P000900002024-06-14 1:01PM EDT90.004.894.054.850.00-12525651.75%
MRNA250321P000950002024-06-14 12:01PM EDT95.005.655.755.950.00-1417552.30%
MRNA250321P001000002024-06-13 2:32PM EDT100.005.306.907.200.00-3,0013,11451.45%
MRNA250321P001050002024-06-17 10:40AM EDT105.008.958.308.65+0.55+6.55%15350.85%
MRNA250321P001100002024-06-12 2:44PM EDT110.008.259.8010.550.00-2,0182,02850.57%
MRNA250321P001150002024-06-12 2:46PM EDT115.0010.0511.1012.050.00-12737650.28%
MRNA250321P001200002024-06-13 9:49AM EDT120.0012.1713.5015.200.00-13350.57%
MRNA250321P001250002024-06-17 11:18AM EDT125.0015.9515.6515.95+0.35+2.24%76748.80%
MRNA250321P001300002024-06-13 10:12AM EDT130.0015.6017.5018.250.00-412048.32%
MRNA250321P001350002024-06-07 1:42PM EDT135.0016.6920.1522.950.00-11352.63%
MRNA250321P001400002024-06-14 11:31AM EDT140.0022.3022.6023.300.00-22447.24%
MRNA250321P001450002024-06-12 3:39PM EDT145.0022.2525.6026.050.00-17515446.66%
MRNA250321P001500002024-06-07 2:00PM EDT150.0024.0027.9529.000.00-821346.18%
MRNA250321P001550002024-05-24 9:37AM EDT155.0021.7530.7033.350.00-1248.28%
MRNA250321P001600002024-06-13 10:26AM EDT160.0030.9032.7535.950.00-1146.47%
MRNA250321P001650002024-06-14 12:51PM EDT165.0038.6537.0040.350.00-23548.14%
MRNA250321P001700002024-06-06 2:06PM EDT170.0033.6541.2544.750.00-293249.60%
MRNA250321P001750002024-06-06 2:12PM EDT175.0037.0044.9046.700.00--2645.50%
MRNA250321P001800002024-06-06 11:58AM EDT180.0038.8048.5550.950.00-921346.16%
MRNA250321P001850002024-06-06 2:09PM EDT185.0043.6051.4554.350.00-9944.62%
MRNA250321P001900002024-05-20 12:40PM EDT190.0054.5055.1557.700.00--242.57%