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 comprapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA261218C00035000 | 2024-10-04 3:54PM EDT | 35.00 | 34.05 | 33.70 | 34.70 | -1.65 | -4.62% | 1 | 10 | 72.38% |
| MRNA261218C00040000 | 2024-09-27 2:38PM EDT | 40.00 | 36.13 | 29.60 | 32.05 | 0.00 | - | 1 | 148 | 67.83% |
| MRNA261218C00045000 | 2024-10-03 12:29PM EDT | 45.00 | 31.49 | 26.35 | 29.55 | 0.00 | - | 1 | 16 | 65.20% |
| MRNA261218C00050000 | 2024-10-04 3:17PM EDT | 50.00 | 26.85 | 26.35 | 27.30 | -1.25 | -4.45% | 1 | 14 | 68.41% |
| MRNA261218C00055000 | 2024-09-26 11:14AM EDT | 55.00 | 27.30 | 23.85 | 25.25 | 0.00 | - | 1 | 26 | 66.74% |
| MRNA261218C00060000 | 2024-10-04 11:02AM EDT | 60.00 | 23.73 | 22.55 | 23.70 | -2.27 | -8.73% | 2 | 24 | 67.40% |
| MRNA261218C00065000 | 2024-10-04 11:41AM EDT | 65.00 | 21.40 | 20.85 | 21.65 | -1.29 | -5.69% | 14 | 115 | 66.19% |
| MRNA261218C00070000 | 2024-10-04 10:28AM EDT | 70.00 | 20.00 | 19.25 | 20.05 | -2.05 | -9.30% | 15 | 37 | 65.47% |
| MRNA261218C00075000 | 2024-10-04 12:40PM EDT | 75.00 | 18.20 | 17.80 | 18.55 | -1.03 | -5.36% | 2 | 24 | 64.81% |
| MRNA261218C00080000 | 2024-10-04 3:51PM EDT | 80.00 | 16.70 | 16.55 | 17.15 | -0.80 | -4.57% | 30 | 73 | 64.29% |
| MRNA261218C00085000 | 2024-10-04 1:41PM EDT | 85.00 | 15.47 | 14.15 | 15.90 | -1.78 | -10.32% | 55 | 665 | 62.10% |
| MRNA261218C00090000 | 2024-10-03 3:19PM EDT | 90.00 | 15.05 | 13.85 | 14.75 | 0.00 | - | 3 | 108 | 62.78% |
| MRNA261218C00095000 | 2024-10-04 1:38PM EDT | 95.00 | 13.31 | 13.15 | 13.65 | -2.69 | -16.81% | 20 | 44 | 62.74% |
| MRNA261218C00100000 | 2024-10-04 3:24PM EDT | 100.00 | 12.59 | 12.05 | 14.30 | -0.21 | -1.64% | 36 | 1,250 | 64.39% |
| MRNA261218C00105000 | 2024-09-24 11:21AM EDT | 105.00 | 12.15 | 11.35 | 11.85 | 0.00 | - | 26 | 135 | 62.07% |
| MRNA261218C00110000 | 2024-10-04 1:40PM EDT | 110.00 | 10.59 | 9.10 | 11.05 | -4.06 | -27.71% | 9 | 36 | 59.67% |
| MRNA261218C00115000 | 2024-09-17 12:13PM EDT | 115.00 | 10.25 | 9.75 | 10.30 | -6.55 | -38.99% | 1 | 54 | 61.35% |
| MRNA261218C00120000 | 2024-10-04 9:43AM EDT | 120.00 | 10.10 | 6.40 | 9.60 | -0.70 | -6.48% | 1 | 140 | 57.06% |
| MRNA261218C00125000 | 2024-10-03 9:41AM EDT | 125.00 | 9.90 | 7.00 | 10.35 | 0.00 | - | 60 | 2,176 | 60.68% |
| MRNA261218C00130000 | 2024-09-17 1:43PM EDT | 130.00 | 13.10 | 7.80 | 8.50 | 0.00 | - | 2 | 614 | 60.60% |
| MRNA261218C00135000 | 2024-10-04 2:02PM EDT | 135.00 | 8.35 | 7.30 | 8.10 | -0.83 | -9.04% | 10 | 719 | 60.64% |
| MRNA261218C00140000 | 2024-10-03 2:22PM EDT | 140.00 | 7.60 | 4.80 | 7.45 | 0.00 | - | 150 | 512 | 56.93% |
| MRNA261218C00145000 | 2024-10-03 12:00PM EDT | 145.00 | 7.35 | 6.40 | 7.05 | 0.00 | - | 1 | 763 | 60.16% |
| MRNA261218C00150000 | 2024-10-03 2:22PM EDT | 150.00 | 6.80 | 5.85 | 6.90 | 0.00 | - | 7 | 628 | 60.22% |
| MRNA261218C00155000 | 2024-10-04 1:56PM EDT | 155.00 | 5.90 | 4.25 | 6.55 | -0.35 | -5.60% | 2 | 641 | 58.04% |
| MRNA261218C00160000 | 2024-09-26 9:30AM EDT | 160.00 | 8.40 | 5.40 | 5.95 | 0.00 | - | 1 | 875 | 60.09% |
| MRNA261218C00165000 | 2024-09-16 9:35AM EDT | 165.00 | 7.27 | 2.98 | 6.30 | 0.00 | - | 1 | 1,261 | 57.40% |
| MRNA261218C00170000 | 2024-09-20 10:27AM EDT | 170.00 | 7.28 | 2.82 | 5.10 | 0.00 | - | 1 | 243 | 55.76% |
| MRNA261218C00175000 | 2024-09-18 12:57PM EDT | 175.00 | 7.56 | 4.50 | 5.85 | 0.00 | - | 1 | 81 | 61.32% |
| MRNA261218C00180000 | 2024-09-26 9:30AM EDT | 180.00 | 6.70 | 4.25 | 7.90 | 0.00 | - | 1 | 52 | 65.43% |
| MRNA261218C00185000 | 2024-10-02 1:25PM EDT | 185.00 | 4.94 | 2.69 | 5.15 | 0.00 | - | 1 | 184 | 58.30% |
| MRNA261218C00190000 | 2024-10-02 2:16PM EDT | 190.00 | 4.75 | 3.75 | 4.95 | 0.00 | - | 1 | 60 | 60.86% |
| MRNA261218C00195000 | 2024-09-12 9:59AM EDT | 195.00 | 5.20 | 3.55 | 4.10 | 0.00 | - | 1 | 23 | 59.56% |
| MRNA261218C00200000 | 2024-10-04 2:10PM EDT | 200.00 | 4.00 | 2.99 | 4.15 | +0.05 | +1.27% | 3 | 273 | 59.25% |
| MRNA261218C00210000 | 2024-09-09 9:41AM EDT | 210.00 | 6.60 | 3.00 | 4.15 | 0.00 | - | 5 | 26 | 60.76% |
| MRNA261218C00220000 | 2024-10-04 3:44PM EDT | 220.00 | 3.00 | 2.71 | 3.15 | -0.10 | -3.23% | 1 | 29 | 59.21% |
| MRNA261218C00230000 | 2024-10-04 1:37PM EDT | 230.00 | 2.66 | 2.50 | 2.97 | -0.33 | -11.04% | 18 | 335 | 59.55% |
Opciones de ventapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA261218P00035000 | 2024-10-03 3:17PM EDT | 35.00 | 5.40 | 5.10 | 5.65 | 0.00 | - | 30 | 38 | 54.75% |
| MRNA261218P00040000 | 2024-10-04 2:29PM EDT | 40.00 | 7.45 | 7.25 | 7.65 | -0.05 | -0.67% | 9 | 317 | 54.44% |
| MRNA261218P00045000 | 2024-09-30 12:38PM EDT | 45.00 | 8.65 | 7.85 | 10.25 | 0.00 | - | 10 | 305 | 51.27% |
| MRNA261218P00050000 | 2024-10-03 11:43AM EDT | 50.00 | 11.80 | 11.80 | 12.35 | 0.00 | - | 1 | 619 | 52.60% |
| MRNA261218P00055000 | 2024-09-26 11:25AM EDT | 55.00 | 14.05 | 14.40 | 15.00 | 0.00 | - | 7 | 25 | 51.65% |
| MRNA261218P00060000 | 2024-10-03 11:05AM EDT | 60.00 | 17.30 | 17.20 | 17.85 | 0.00 | - | 2 | 771 | 50.73% |
| MRNA261218P00065000 | 2024-10-04 3:44PM EDT | 65.00 | 20.60 | 18.70 | 20.90 | +0.49 | +2.44% | 8 | 267 | 50.88% |
| MRNA261218P00070000 | 2024-09-25 3:57PM EDT | 70.00 | 22.58 | 23.40 | 24.75 | 0.00 | - | 1 | 399 | 51.86% |
| MRNA261218P00075000 | 2024-09-30 10:02AM EDT | 75.00 | 23.10 | 22.35 | 27.45 | 0.00 | - | 4 | 179 | 49.13% |
| MRNA261218P00080000 | 2024-10-04 11:34AM EDT | 80.00 | 31.15 | 28.80 | 31.95 | +1.15 | +3.83% | 1 | 585 | 51.07% |
| MRNA261218P00085000 | 2024-10-04 2:02PM EDT | 85.00 | 34.45 | 33.85 | 35.95 | +5.55 | +19.20% | 2 | 200 | 51.27% |
| MRNA261218P00090000 | 2024-09-26 9:31AM EDT | 90.00 | 36.12 | 37.60 | 39.95 | 0.00 | - | 2 | 31 | 51.15% |
| MRNA261218P00095000 | 2024-09-13 9:50AM EDT | 95.00 | 39.60 | 41.40 | 42.30 | 0.00 | - | 1 | 255 | 45.95% |
| MRNA261218P00100000 | 2024-09-24 9:38AM EDT | 100.00 | 43.70 | 45.45 | 46.30 | 0.00 | - | 10 | 311 | 45.15% |
| MRNA261218P00105000 | 2024-09-20 9:38AM EDT | 105.00 | 45.85 | 48.00 | 52.35 | 0.00 | - | 1 | 45 | 50.39% |
| MRNA261218P00110000 | 2024-10-02 10:59AM EDT | 110.00 | 51.96 | 52.75 | 57.05 | 0.00 | - | 1 | 55 | 51.39% |
| MRNA261218P00115000 | 2024-10-04 2:02PM EDT | 115.00 | 59.32 | 56.90 | 58.70 | +3.49 | +6.25% | 2 | 54 | 42.11% |
| MRNA261218P00120000 | 2024-09-18 1:02PM EDT | 120.00 | 55.51 | 61.85 | 63.00 | 0.00 | - | 1 | 27 | 41.02% |
| MRNA261218P00125000 | 2024-09-13 3:17PM EDT | 125.00 | 61.65 | 64.60 | 67.45 | 0.00 | - | 1 | 772 | 40.19% |
| MRNA261218P00130000 | 2024-09-24 2:56PM EDT | 130.00 | 69.00 | 70.85 | 72.00 | 0.00 | - | 1 | 613 | 39.49% |
| MRNA261218P00135000 | 2024-09-16 2:33PM EDT | 135.00 | 69.10 | 74.45 | 76.50 | 0.00 | - | 50 | 1,418 | 38.22% |
| MRNA261218P00140000 | 2024-10-03 12:57PM EDT | 140.00 | 79.82 | 80.55 | 85.95 | 0.00 | - | 100 | 548 | 57.12% |
| MRNA261218P00145000 | 2024-09-13 3:22PM EDT | 145.00 | 79.05 | 83.40 | 85.85 | 0.00 | - | 1 | 196 | 36.48% |
| MRNA261218P00150000 | 2024-10-04 3:33PM EDT | 150.00 | 90.15 | 90.00 | 90.55 | +4.83 | +5.66% | 27 | 308 | 35.16% |
| MRNA261218P00155000 | 2024-08-01 10:51AM EDT | 155.00 | 66.00 | 79.30 | 80.45 | 0.00 | - | 5 | 3 | 0.00% |
| MRNA261218P00160000 | 2024-09-20 1:48PM EDT | 160.00 | 95.16 | 98.95 | 105.00 | 0.00 | - | 3 | 4 | 58.55% |
| MRNA261218P00165000 | 2024-05-24 9:40AM EDT | 165.00 | 42.99 | 50.20 | 57.95 | 0.00 | - | 1 | 1 | 0.00% |
| MRNA261218P00175000 | 2024-10-04 12:54PM EDT | 175.00 | 113.70 | 110.40 | 119.70 | +60.65 | +114.33% | 1 | 1 | 60.46% |
| MRNA261218P00180000 | 2024-09-20 10:22AM EDT | 180.00 | 113.50 | 115.00 | 125.00 | 0.00 | - | 1 | 0 | 62.48% |
| MRNA261218P00185000 | 2024-09-13 10:13AM EDT | 185.00 | 119.10 | 120.30 | 129.70 | 0.00 | - | 2 | 0 | 62.27% |
| MRNA261218P00190000 | 2024-08-07 12:52PM EDT | 190.00 | 108.70 | 116.20 | 119.60 | 0.00 | - | 2 | 86 | 0.00% |
| MRNA261218P00195000 | 2024-08-30 9:30AM EDT | 195.00 | 117.02 | 124.20 | 133.85 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA261218P00200000 | 2024-09-13 3:44PM EDT | 200.00 | 134.65 | 136.35 | 143.90 | 0.00 | - | 110 | 0 | 61.65% |
| MRNA261218P00210000 | 2024-06-18 11:29AM EDT | 210.00 | 88.05 | 91.00 | 98.10 | 0.00 | - | 2 | 2 | 0.00% |
| MRNA261218P00230000 | 2024-07-24 1:06PM EDT | 230.00 | 114.34 | 143.00 | 153.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.