Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:38AM EDT. Mercado abierto.
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250620C00040000 | 2024-09-10 3:06PM EDT | 40.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| MRNA250620C00045000 | 2024-09-05 1:06PM EDT | 45.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MRNA250620C00050000 | 2024-09-10 2:04PM EDT | 50.00 | 34.95 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 0.00% |
| MRNA250620C00055000 | 2024-08-30 1:23PM EDT | 55.00 | 28.97 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| MRNA250620C00060000 | 2024-09-04 1:47PM EDT | 60.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MRNA250620C00065000 | 2024-09-09 12:24PM EDT | 65.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MRNA250620C00070000 | 2024-09-09 10:45AM EDT | 70.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 23 | 40 | 0.00% |
| MRNA250620C00075000 | 2024-09-09 11:11AM EDT | 75.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 26 | 137 | 0.00% |
| MRNA250620C00080000 | 2024-09-09 10:30AM EDT | 80.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 23 | 78 | 0.78% |
| MRNA250620C00085000 | 2024-09-10 10:06AM EDT | 85.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 3 | 253 | 3.13% |
| MRNA250620C00090000 | 2024-09-10 2:50PM EDT | 90.00 | 14.29 | 0.00 | 0.00 | 0.00 | - | 14 | 175 | 3.13% |
| MRNA250620C00095000 | 2024-09-10 2:02PM EDT | 95.00 | 12.58 | 0.00 | 0.00 | 0.00 | - | 2 | 277 | 6.25% |
| MRNA250620C00100000 | 2024-09-10 9:34AM EDT | 100.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 915 | 6.25% |
| MRNA250620C00105000 | 2024-09-06 10:41AM EDT | 105.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 11 | 175 | 6.25% |
| MRNA250620C00110000 | 2024-09-10 1:12PM EDT | 110.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 15 | 358 | 6.25% |
| MRNA250620C00115000 | 2024-09-06 10:36AM EDT | 115.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 6 | 1,163 | 12.50% |
| MRNA250620C00120000 | 2024-09-10 2:26PM EDT | 120.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 13 | 181 | 12.50% |
| MRNA250620C00125000 | 2024-09-10 2:55PM EDT | 125.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 11 | 214 | 12.50% |
| MRNA250620C00130000 | 2024-09-10 11:32AM EDT | 130.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 5 | 222 | 12.50% |
| MRNA250620C00135000 | 2024-09-09 2:57PM EDT | 135.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 505 | 12.50% |
| MRNA250620C00140000 | 2024-09-10 11:55AM EDT | 140.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 111 | 12.50% |
| MRNA250620C00145000 | 2024-09-03 3:22PM EDT | 145.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 12.50% |
| MRNA250620C00150000 | 2024-09-05 10:41AM EDT | 150.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 3 | 362 | 12.50% |
| MRNA250620C00155000 | 2024-09-06 10:46AM EDT | 155.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 12.50% |
| MRNA250620C00160000 | 2024-09-09 2:16PM EDT | 160.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 3 | 212 | 12.50% |
| MRNA250620C00165000 | 2024-08-29 2:19PM EDT | 165.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 6 | 76 | 12.50% |
| MRNA250620C00170000 | 2024-09-10 10:46AM EDT | 170.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 5 | 399 | 12.50% |
| MRNA250620C00175000 | 2024-09-03 3:26PM EDT | 175.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 345 | 25.00% |
| MRNA250620C00180000 | 2024-09-04 12:02PM EDT | 180.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 413 | 25.00% |
| MRNA250620C00185000 | 2024-08-13 3:27PM EDT | 185.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 25.00% |
| MRNA250620C00190000 | 2024-08-28 2:04PM EDT | 190.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 25.00% |
| MRNA250620C00195000 | 2024-09-10 1:22PM EDT | 195.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 25.00% |
| MRNA250620C00200000 | 2024-09-10 3:19PM EDT | 200.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 5 | 321 | 25.00% |
| MRNA250620C00210000 | 2024-09-06 11:00AM EDT | 210.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 16 | 347 | 25.00% |
| MRNA250620C00220000 | 2024-08-27 10:43AM EDT | 220.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 45 | 100 | 25.00% |
| MRNA250620C00230000 | 2024-09-10 2:05PM EDT | 230.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 286 | 25.00% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250620P00040000 | 2024-09-05 1:54PM EDT | 40.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| MRNA250620P00045000 | 2024-09-04 2:47PM EDT | 45.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 17 | 21 | 12.50% |
| MRNA250620P00050000 | 2024-09-10 10:14AM EDT | 50.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 978 | 12.50% |
| MRNA250620P00055000 | 2024-09-10 3:51PM EDT | 55.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 8 | 380 | 6.25% |
| MRNA250620P00060000 | 2024-09-10 3:53PM EDT | 60.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 16 | 1,267 | 6.25% |
| MRNA250620P00065000 | 2024-09-10 10:14AM EDT | 65.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 9 | 2,111 | 6.25% |
| MRNA250620P00070000 | 2024-09-09 10:59AM EDT | 70.00 | 11.74 | 0.00 | 0.00 | 0.00 | - | 10 | 169 | 3.13% |
| MRNA250620P00075000 | 2024-09-10 1:49PM EDT | 75.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 790 | 2,514 | 1.56% |
| MRNA250620P00080000 | 2024-09-10 2:26PM EDT | 80.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 6 | 1,325 | 0.00% |
| MRNA250620P00085000 | 2024-09-10 11:21AM EDT | 85.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 24 | 640 | 0.00% |
| MRNA250620P00090000 | 2024-09-09 3:32PM EDT | 90.00 | 23.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1,975 | 0.00% |
| MRNA250620P00095000 | 2024-09-04 9:59AM EDT | 95.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 6 | 653 | 0.00% |
| MRNA250620P00100000 | 2024-09-03 3:46PM EDT | 100.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,255 | 0.00% |
| MRNA250620P00105000 | 2024-09-03 11:37AM EDT | 105.00 | 33.16 | 0.00 | 0.00 | 0.00 | - | 5 | 150 | 0.00% |
| MRNA250620P00110000 | 2024-09-06 9:30AM EDT | 110.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 1 | 406 | 0.00% |
| MRNA250620P00115000 | 2024-09-06 2:41PM EDT | 115.00 | 45.62 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
| MRNA250620P00120000 | 2024-09-04 12:33PM EDT | 120.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 7 | 531 | 0.00% |
| MRNA250620P00125000 | 2024-09-10 1:49PM EDT | 125.00 | 49.25 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 0.00% |
| MRNA250620P00130000 | 2024-09-09 10:20AM EDT | 130.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 315 | 0.00% |
| MRNA250620P00135000 | 2024-09-09 12:48PM EDT | 135.00 | 59.05 | 0.00 | 0.00 | 0.00 | - | 7 | 648 | 0.00% |
| MRNA250620P00140000 | 2024-09-05 1:28PM EDT | 140.00 | 68.25 | 0.00 | 0.00 | 0.00 | - | 6 | 186 | 0.00% |
| MRNA250620P00145000 | 2024-09-05 3:41PM EDT | 145.00 | 72.20 | 0.00 | 0.00 | 0.00 | - | 10 | 125 | 0.00% |
| MRNA250620P00150000 | 2024-09-09 12:10PM EDT | 150.00 | 72.75 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| MRNA250620P00155000 | 2024-09-09 10:58AM EDT | 155.00 | 78.45 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| MRNA250620P00160000 | 2024-09-09 9:57AM EDT | 160.00 | 83.60 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 0.00% |
| MRNA250620P00165000 | 2024-08-02 12:21PM EDT | 165.00 | 78.10 | 83.10 | 92.40 | 0.00 | - | 5 | 29 | 78.66% |
| MRNA250620P00170000 | 2024-08-01 10:35AM EDT | 170.00 | 70.95 | 88.00 | 97.65 | 0.00 | - | 4 | 0 | 50.32% |
| MRNA250620P00175000 | 2024-05-30 3:17PM EDT | 175.00 | 41.05 | 59.80 | 63.85 | 0.00 | - | 22 | 22 | 0.00% |
| MRNA250620P00180000 | 2024-05-30 3:11PM EDT | 180.00 | 44.50 | 64.00 | 69.05 | 0.00 | - | 16 | 16 | 0.00% |
| MRNA250620P00185000 | 2024-08-15 10:25AM EDT | 185.00 | 99.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA250620P00200000 | 2024-07-30 3:13PM EDT | 200.00 | 83.40 | 118.00 | 125.00 | 0.00 | - | 2 | 0 | 76.48% |
| MRNA250620P00210000 | 2024-06-11 1:04PM EDT | 210.00 | 69.20 | 87.35 | 91.65 | 0.00 | - | - | 5 | 0.00% |
| MRNA250620P00220000 | 2024-07-31 10:26AM EDT | 220.00 | 100.00 | 138.05 | 147.95 | 0.00 | - | 1 | 0 | 64.58% |
| MRNA250620P00230000 | 2024-07-16 10:46AM EDT | 230.00 | 106.30 | 138.00 | 148.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.