U.S. markets close in 1 hour 31 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
139.71-0.32 (-0.23%)
A partir del 02:29PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor18 de junio de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA260618C000600002024-05-15 1:46PM EDT60.0078.7385.0094.000.00--371.73%
MRNA260618C000650002024-05-17 9:50AM EDT65.0077.9582.1091.000.00-1272.03%
MRNA260618C000900002024-05-16 9:30AM EDT90.0061.7066.0074.950.00--166.40%
MRNA260618C000950002024-05-16 9:30AM EDT95.0058.0864.4571.000.00-12465.81%
MRNA260618C001000002024-06-12 3:03PM EDT100.0070.9860.1567.850.00-1163.35%
MRNA260618C001050002024-05-23 2:37PM EDT105.0083.0058.1566.450.00-13664.36%
MRNA260618C001100002024-05-31 12:17PM EDT110.0061.2554.0061.100.00-1160.14%
MRNA260618C001150002024-06-11 9:30AM EDT115.0062.0652.9057.850.00-1760.12%
MRNA260618C001200002024-06-11 12:59PM EDT120.0060.5449.6557.900.00-1360.82%
MRNA260618C001250002024-05-28 9:40AM EDT125.0068.1348.0552.950.00-1858.87%
MRNA260618C001300002024-05-22 12:45PM EDT130.0063.0045.5050.300.00-1157.86%
MRNA260618C001350002024-05-23 3:31PM EDT135.0066.8146.8048.300.00--159.94%
MRNA260618C001400002024-06-17 9:52AM EDT140.0043.1544.6049.45-2.66-5.81%2361.58%
MRNA260618C001450002024-06-17 10:38AM EDT145.0041.9042.8544.80-1.78-4.08%454659.42%
MRNA260618C001500002024-06-11 3:06PM EDT150.0045.8540.8542.500.00-91958.65%
MRNA260618C001550002024-06-03 1:20PM EDT155.0044.3936.5041.950.00-21457.40%
MRNA260618C001600002024-06-05 2:54PM EDT160.0046.2534.8040.300.00-51557.11%
MRNA260618C001650002024-05-28 1:11PM EDT165.0044.2732.7537.700.00-3955.90%
MRNA260618C001700002024-06-03 1:08PM EDT170.0038.3431.3537.250.00-5856.42%
MRNA260618C001750002024-05-28 10:56AM EDT175.0041.4030.8535.950.00-9956.89%
MRNA260618C001800002024-06-14 3:43PM EDT180.0032.0731.2534.050.00-1757.47%
MRNA260618C001850002024-05-22 3:22PM EDT185.0046.9927.1032.450.00-11455.29%
MRNA260618C001900002024-05-22 2:10PM EDT190.0042.6027.1034.000.00--157.68%
MRNA260618C001950002024-05-22 3:53PM EDT195.0042.6327.3529.500.00--156.32%
MRNA260618C002000002024-06-14 3:43PM EDT200.0026.9726.1027.650.00-11855.64%
MRNA260618C002100002024-05-29 11:15AM EDT210.0027.6022.3526.050.00-4754.64%
Opciones de ventapor18 de junio de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA260618P000600002024-06-14 3:45PM EDT60.004.150.004.400.00-23253.50%
MRNA260618P000650002024-05-02 12:11PM EDT65.005.352.685.350.00--252.54%
MRNA260618P000700002024-06-05 10:40AM EDT70.005.104.057.000.00--153.39%
MRNA260618P000750002024-06-10 2:48PM EDT75.006.446.159.500.00-101151.45%
MRNA260618P000800002024-06-05 10:40AM EDT80.007.304.6511.250.00-1155.66%
MRNA260618P000850002024-05-15 1:32PM EDT85.0011.005.9513.800.00-8956.93%
MRNA260618P000900002024-05-28 1:18PM EDT90.0010.268.9014.850.00-52054.74%
MRNA260618P000950002024-05-21 11:06AM EDT95.0013.1610.4016.750.00-101354.15%
MRNA260618P001000002024-05-28 10:59AM EDT100.0013.3513.6519.500.00-1154.90%
MRNA260618P001050002024-05-22 2:35PM EDT105.0013.3614.4021.000.00--153.25%
MRNA260618P001100002024-05-28 1:19PM EDT110.0017.3817.9022.050.00-9650.82%
MRNA260618P001150002024-05-28 1:10PM EDT115.0019.6520.5022.250.00-101247.10%
MRNA260618P001200002024-05-31 12:41PM EDT120.0023.0022.6525.150.00-2347.47%
MRNA260618P001250002024-05-28 1:12PM EDT125.0023.6925.4030.000.00-111150.46%
MRNA260618P001300002024-06-10 11:43AM EDT130.0026.3527.8531.250.00-2248.07%
MRNA260618P001350002024-06-05 11:06AM EDT135.0027.2530.4031.600.00-1644.44%
MRNA260618P001400002024-06-10 10:23AM EDT140.0032.2529.0034.300.00-4543.95%
MRNA260618P001450002024-06-05 2:59PM EDT145.0034.2133.5037.100.00-2243.47%
MRNA260618P001550002024-05-31 11:47AM EDT155.0039.7440.5045.400.00-1245.60%
MRNA260618P001650002024-06-10 10:23AM EDT165.0046.6045.3049.600.00--342.02%
MRNA260618P001900002024-06-05 12:25PM EDT190.0061.0061.0567.850.00-84041.14%