U.S. markets closed
F S&P 500
5,790.25 -10.25 (-0.18%) F Dow Jones
42,329.00 -46.00 (-0.11%) F Nasdaq
20,241.50 -57.00 (-0.28%) E-mini Russell 2000 Index Futur
2,206.30 -7.40 (-0.33%) Petróleo
73.65 +0.08 (+0.11%) Oro
2,637.10 +1.70 (+0.06%)
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 comprapor17 de abril de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250417C00035000 | 2024-09-20 10:24AM EDT | 35.00 | 33.23 | 24.90 | 27.30 | 0.00 | - | 2 | 2 | 80.86% |
| MRNA250417C00040000 | 2024-10-02 11:30AM EDT | 40.00 | 26.60 | 22.20 | 24.20 | 0.00 | - | 1 | 6 | 85.39% |
| MRNA250417C00045000 | 2024-10-03 11:24AM EDT | 45.00 | 21.95 | 18.85 | 20.95 | 0.00 | - | 1 | 5 | 82.35% |
| MRNA250417C00050000 | 2024-10-07 1:14PM EDT | 50.00 | 16.58 | 14.65 | 16.85 | 0.00 | - | 25 | 54 | 71.58% |
| MRNA250417C00055000 | 2024-10-08 10:08AM EDT | 55.00 | 13.09 | 11.65 | 13.40 | -0.71 | -5.14% | 1 | 17 | 66.31% |
| MRNA250417C00060000 | 2024-10-08 3:49PM EDT | 60.00 | 10.99 | 10.90 | 11.10 | -0.21 | -1.88% | 25 | 42 | 69.73% |
| MRNA250417C00065000 | 2024-10-08 3:49PM EDT | 65.00 | 9.05 | 8.95 | 9.15 | -0.15 | -1.63% | 35 | 171 | 68.53% |
| MRNA250417C00070000 | 2024-10-08 11:01AM EDT | 70.00 | 7.32 | 6.40 | 7.50 | -0.65 | -8.16% | 4 | 211 | 64.78% |
| MRNA250417C00075000 | 2024-10-08 12:27PM EDT | 75.00 | 5.92 | 5.85 | 6.10 | -0.38 | -6.03% | 4 | 342 | 66.28% |
| MRNA250417C00080000 | 2024-10-08 3:40PM EDT | 80.00 | 4.90 | 4.85 | 4.90 | -0.25 | -4.85% | 101 | 230 | 65.76% |
| MRNA250417C00085000 | 2024-10-07 3:57PM EDT | 85.00 | 4.10 | 3.95 | 4.10 | 0.00 | - | 10 | 174 | 65.67% |
| MRNA250417C00090000 | 2024-10-08 11:43AM EDT | 90.00 | 3.19 | 3.20 | 3.35 | -0.16 | -4.78% | 7 | 542 | 65.23% |
| MRNA250417C00095000 | 2024-10-04 11:19AM EDT | 95.00 | 3.20 | 1.78 | 2.79 | 0.00 | - | 3 | 60 | 61.68% |
| MRNA250417C00100000 | 2024-10-07 11:20AM EDT | 100.00 | 2.46 | 1.54 | 2.25 | 0.00 | - | 1 | 296 | 62.02% |
| MRNA250417C00105000 | 2024-10-07 12:53PM EDT | 105.00 | 1.90 | 1.27 | 1.87 | 0.00 | - | 1 | 59 | 62.28% |
| MRNA250417C00110000 | 2024-10-07 11:25AM EDT | 110.00 | 1.68 | 1.06 | 2.18 | 0.00 | - | 6 | 41 | 66.06% |
| MRNA250417C00115000 | 2024-10-08 3:33PM EDT | 115.00 | 1.25 | 1.21 | 1.76 | -0.15 | -10.71% | 2 | 28 | 67.60% |
| MRNA250417C00120000 | 2024-10-08 12:20PM EDT | 120.00 | 1.01 | 0.98 | 2.96 | -0.14 | -12.17% | 1 | 233 | 75.72% |
| MRNA250417C00125000 | 2024-10-07 12:53PM EDT | 125.00 | 0.90 | 0.83 | 1.05 | 0.00 | - | 1 | 15 | 65.99% |
| MRNA250417C00130000 | 2024-10-08 3:21PM EDT | 130.00 | 0.72 | 0.69 | 0.76 | -0.15 | -17.24% | 2 | 66 | 64.92% |
Opciones de ventapor17 de abril de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250417P00035000 | 2024-10-07 10:18AM EDT | 35.00 | 1.61 | 1.63 | 3.90 | 0.00 | - | 1 | 563 | 81.52% |
| MRNA250417P00040000 | 2024-10-08 12:11PM EDT | 40.00 | 2.90 | 2.58 | 3.35 | +0.26 | +9.85% | 1 | 94 | 68.02% |
| MRNA250417P00045000 | 2024-10-08 3:04PM EDT | 45.00 | 4.35 | 4.25 | 4.40 | +0.35 | +8.75% | 9 | 109 | 65.09% |
| MRNA250417P00050000 | 2024-10-08 3:04PM EDT | 50.00 | 6.25 | 5.25 | 6.25 | +0.41 | +7.02% | 12 | 295 | 60.40% |
| MRNA250417P00055000 | 2024-10-08 11:30AM EDT | 55.00 | 8.62 | 8.40 | 8.55 | +0.42 | +5.12% | 1 | 87 | 62.15% |
| MRNA250417P00060000 | 2024-10-08 2:54PM EDT | 60.00 | 11.21 | 11.05 | 11.25 | +0.16 | +1.45% | 5 | 532 | 60.95% |
| MRNA250417P00065000 | 2024-10-07 12:53PM EDT | 65.00 | 13.90 | 14.05 | 14.25 | 0.00 | - | 46 | 1,076 | 59.60% |
| MRNA250417P00070000 | 2024-10-08 2:00PM EDT | 70.00 | 17.50 | 17.30 | 17.55 | +1.35 | +8.36% | 240 | 525 | 57.95% |
| MRNA250417P00075000 | 2024-10-07 1:45PM EDT | 75.00 | 20.44 | 17.45 | 21.15 | 0.00 | - | 3 | 91 | 57.30% |
| MRNA250417P00080000 | 2024-10-04 9:53AM EDT | 80.00 | 22.75 | 24.10 | 25.00 | 0.00 | - | 1 | 226 | 52.59% |
| MRNA250417P00085000 | 2024-09-24 11:39AM EDT | 85.00 | 24.62 | 28.55 | 30.60 | 0.00 | - | 2 | 78 | 58.09% |
| MRNA250417P00090000 | 2024-10-04 1:51PM EDT | 90.00 | 32.25 | 31.35 | 34.05 | 0.00 | - | 4 | 57 | 58.75% |
| MRNA250417P00095000 | 2024-09-24 9:33AM EDT | 95.00 | 32.75 | 37.65 | 37.90 | 0.00 | - | 4 | 36 | 50.81% |
| MRNA250417P00100000 | 2024-10-08 12:24PM EDT | 100.00 | 42.79 | 41.70 | 43.40 | +5.17 | +13.74% | 1 | 104 | 51.64% |
| MRNA250417P00105000 | 2024-10-07 10:03AM EDT | 105.00 | 45.30 | 44.95 | 48.35 | 0.00 | - | 3 | 70 | 64.09% |
| MRNA250417P00110000 | 2024-10-02 12:15PM EDT | 110.00 | 47.20 | 49.85 | 53.25 | 0.00 | - | 2 | 58 | 66.33% |
| MRNA250417P00115000 | 2024-09-25 10:15AM EDT | 115.00 | 51.70 | 54.75 | 58.70 | 0.00 | - | 5 | 51 | 74.02% |
| MRNA250417P00120000 | 2024-09-16 3:55PM EDT | 120.00 | 51.30 | 60.15 | 63.10 | 0.00 | - | 1 | 27 | 70.58% |
| MRNA250417P00125000 | 2024-10-04 1:54PM EDT | 125.00 | 65.09 | 64.75 | 68.75 | 0.00 | - | 2 | 46 | 80.30% |
| MRNA250417P00130000 | 2024-09-18 10:25AM EDT | 130.00 | 58.80 | 70.05 | 74.95 | 0.00 | - | 2 | 0 | 67.72% |
© 2024 Yahoo. Todos los derechos reservados.