U.S. markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
133.40-1.00 (-0.74%)
Al cierre: 04:00PM EDT
133.20 -0.20 (-0.15%)
Fuera de horario: 07:57PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor18 de diciembre de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA261218C000650002024-06-03 10:10AM EDT65.0097.7078.0087.000.00-2368.51%
MRNA261218C000700002024-06-03 10:19AM EDT70.0094.0075.0084.000.00-1167.78%
MRNA261218C000800002024-05-28 12:56PM EDT80.0088.3169.0078.000.00-4165.82%
MRNA261218C001000002024-06-17 9:41AM EDT100.0067.0059.0068.000.00-11364.02%
MRNA261218C001050002024-05-17 1:15PM EDT105.0060.8362.0069.950.00-4571.15%
MRNA261218C001100002024-06-18 2:16PM EDT110.0057.4454.0063.000.00-6862.42%
MRNA261218C001150002024-06-17 9:39AM EDT115.0058.7051.0060.550.00-1861.18%
MRNA261218C001200002024-06-21 11:00AM EDT120.0055.6150.1056.20-3.48-5.89%424660.03%
MRNA261218C001250002024-06-18 12:26PM EDT125.0052.7948.0054.300.00-121459.69%
MRNA261218C001300002024-06-18 12:26PM EDT130.0050.6546.7052.500.00-12259.86%
MRNA261218C001350002024-06-21 2:05PM EDT135.0048.4044.0550.25-1.00-2.02%15158.74%
MRNA261218C001400002024-06-20 12:17PM EDT140.0046.1541.9049.450.00-44958.84%
MRNA261218C001450002024-06-03 12:13PM EDT145.0052.7540.0048.900.00-5859.17%
MRNA261218C001500002024-06-14 1:08PM EDT150.0046.0038.4046.700.00-11758.55%
MRNA261218C001550002024-06-06 11:44AM EDT155.0057.8736.0045.250.00-310457.85%
MRNA261218C001600002024-06-18 1:39PM EDT160.0039.7837.7541.400.00-21758.17%
MRNA261218C001650002024-06-21 10:43AM EDT165.0039.0534.5539.85-3.71-8.68%176256.80%
MRNA261218C001700002024-06-18 9:56AM EDT170.0037.5334.6039.850.00-11958.29%
MRNA261218C001750002024-06-20 10:32AM EDT175.0035.9530.0037.150.00-41655.28%
MRNA261218C001800002024-06-20 1:14PM EDT180.0033.3032.1036.350.00-1557.39%
MRNA261218C001850002024-05-23 1:17PM EDT185.0053.5030.5536.100.00--257.59%
MRNA261218C001900002024-06-21 11:59AM EDT190.0032.2229.4033.45-11.78-26.77%11256.53%
MRNA261218C001950002024-06-21 10:43AM EDT195.0031.0528.6032.40-4.36-12.31%17356.60%
MRNA261218C002000002024-06-20 9:30AM EDT200.0029.5024.8533.100.00-210455.90%
MRNA261218C002100002024-06-21 11:00AM EDT210.0027.9523.1529.10-2.05-6.83%203854.61%
MRNA261218C002200002024-06-06 12:34PM EDT220.0038.2320.6529.300.00-11155.18%
MRNA261218C002300002024-06-18 9:36AM EDT230.0024.0020.0027.950.00-1855.79%
Opciones de ventapor18 de diciembre de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA261218P000650002024-05-31 1:52PM EDT65.006.302.0011.000.00-4760.83%
MRNA261218P000700002024-06-17 10:06AM EDT70.008.004.109.000.00-109351.25%
MRNA261218P000750002024-05-28 12:34PM EDT75.008.357.459.900.00-1449.19%
MRNA261218P000800002024-06-10 9:35AM EDT80.009.657.0514.550.00-21754.80%
MRNA261218P000850002024-06-10 9:44AM EDT85.0013.209.0018.000.00-51057.04%
MRNA261218P000900002024-06-18 12:28PM EDT90.0014.0010.0020.000.00-2556.23%
MRNA261218P000950002024-06-13 11:09AM EDT95.0014.4012.0022.000.00-1555.29%
MRNA261218P001000002024-06-10 3:49PM EDT100.0016.0014.0023.500.00-1015353.45%
MRNA261218P001050002024-06-10 9:39AM EDT105.0018.9016.2525.900.00-14152.96%
MRNA261218P001100002024-06-05 11:44AM EDT110.0019.5019.1028.000.00-22051.91%
MRNA261218P001150002024-06-06 9:50AM EDT115.0021.0021.7028.500.00-2348.53%
MRNA261218P001200002024-06-18 11:26AM EDT120.0027.6024.6032.250.00-2849.65%
MRNA261218P001250002024-06-17 10:13AM EDT125.0030.0527.1533.350.00-4647.05%
MRNA261218P001300002024-06-13 12:09PM EDT130.0029.5530.3036.550.00-1547.17%
MRNA261218P001350002024-06-17 10:50AM EDT135.0034.0032.0040.350.00-1247.93%
MRNA261218P001400002024-06-18 10:48AM EDT140.0039.1335.6041.600.00-104045.36%
MRNA261218P001450002024-06-18 10:50AM EDT145.0042.0037.0046.000.00-52546.63%
MRNA261218P001500002024-06-12 2:52PM EDT150.0039.8640.0050.000.00-101147.28%
MRNA261218P001550002024-06-18 10:49AM EDT155.0048.0043.0053.000.00-51046.62%
MRNA261218P001600002024-06-18 11:41AM EDT160.0050.9047.0055.150.00-1144.86%
MRNA261218P001650002024-05-24 9:40AM EDT165.0042.9950.2057.950.00-1143.81%
MRNA261218P001750002024-06-07 1:38PM EDT175.0053.0556.0066.000.00-1144.39%
MRNA261218P001800002024-06-03 9:49AM EDT180.0057.6060.0070.000.00-2244.54%
MRNA261218P001900002024-06-10 12:42PM EDT190.0064.0068.8575.000.00-13541.00%
MRNA261218P002000002024-06-18 11:29AM EDT200.0080.5575.0083.650.00-2441.58%
MRNA261218P002100002024-06-18 11:29AM EDT210.0088.0582.2591.850.00-2241.37%