U.S. markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
96.46-2.98 (-3.00%)
Al cierre: 04:00PM EST
96.20 -0.26 (-0.27%)
Fuera de horario: 08:00PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA240315C000400002024-02-14 3:34PM EST40.0046.5056.1557.300.00-413192.58%
MRNA240315C000450002023-12-06 11:12AM EST45.0039.4867.6570.850.00-541666.41%
MRNA240315C000500002023-12-22 3:01PM EST50.0046.0949.3554.050.00-116320.51%
MRNA240315C000550002024-02-09 10:13AM EST55.0034.2041.0042.350.00-136124.41%
MRNA240315C000600002024-02-20 3:01PM EST60.0027.3036.2037.350.00-568114.84%
MRNA240315C000650002024-02-20 3:01PM EST65.0022.4731.2532.400.00-548100.88%
MRNA240315C000700002024-02-23 3:58PM EST70.0026.8825.3527.40+0.83+3.19%565106.06%
MRNA240315C000750002024-02-23 3:58PM EST75.0021.9721.2022.40-3.53-13.84%544868.46%
MRNA240315C000760002024-02-23 10:38AM EST76.0022.4720.4021.50+9.42+72.18%1871.29%
MRNA240315C000770002024-02-21 10:52AM EST77.0013.0519.5020.500.00--669.82%
MRNA240315C000780002024-02-21 12:09PM EST78.0011.5018.2019.550.00--2762.50%
MRNA240315C000790002024-02-21 10:58AM EST79.0011.5017.6018.600.00--1466.50%
MRNA240315C000800002024-02-23 3:26PM EST80.0015.9816.7517.55-5.36-25.12%529964.65%
MRNA240315C000810002024-02-21 11:26AM EST81.0010.1515.8516.500.00--1562.01%
MRNA240315C000820002024-02-22 10:28AM EST82.0013.0514.7515.600.00-206058.79%
MRNA240315C000830002024-02-22 10:12AM EST83.0013.0513.6014.700.00-13354.98%
MRNA240315C000840002024-02-21 11:33AM EST84.008.0512.9513.700.00--4655.62%
MRNA240315C000850002024-02-23 12:32PM EST85.0012.6011.9013.00-4.05-24.32%41,08254.74%
MRNA240315C000860002024-02-23 2:34PM EST86.0011.1511.2512.20+0.85+8.25%22756.20%
MRNA240315C000870002024-02-23 2:30PM EST87.0010.3510.4511.05-4.41-29.88%117453.00%
MRNA240315C000880002024-02-23 11:34AM EST88.0010.809.4510.25-2.55-19.10%112250.93%
MRNA240315C000890002024-02-23 12:20PM EST89.0010.008.859.60-3.05-23.37%130052.66%
MRNA240315C000900002024-02-23 3:57PM EST90.008.538.208.85-3.67-30.08%431,88752.76%
MRNA240315C000910002024-02-23 12:32PM EST91.007.957.658.15-3.00-27.40%1711253.42%
MRNA240315C000920002024-02-23 3:24PM EST92.006.407.007.15-4.25-39.91%53051.15%
MRNA240315C000930002024-02-23 3:36PM EST93.005.906.406.50-3.75-38.86%6623051.03%
MRNA240315C000940002024-02-23 1:37PM EST94.005.805.805.90-3.40-36.96%5216350.78%
MRNA240315C000950002024-02-23 3:54PM EST95.005.325.205.35-2.98-35.90%2801,83650.44%
MRNA240315C000960002024-02-23 3:55PM EST96.004.854.704.85-2.70-35.76%18639150.56%
MRNA240315C000970002024-02-23 3:55PM EST97.004.364.204.35-2.74-38.59%15118450.29%
MRNA240315C000980002024-02-23 2:45PM EST98.003.553.753.95-3.00-45.80%13715350.46%
MRNA240315C000990002024-02-23 2:56PM EST99.003.303.353.50-2.20-40.00%739950.24%
MRNA240315C001000002024-02-23 3:59PM EST100.003.083.003.15-1.82-37.14%5916,73450.51%
MRNA240315C001010002024-02-23 3:28PM EST101.002.352.672.71-2.70-53.47%5714350.02%
MRNA240315C001020002024-02-23 3:41PM EST102.002.242.352.43-2.26-50.22%10112250.15%
MRNA240315C001030002024-02-23 3:59PM EST103.002.122.072.12-1.93-47.65%718350.00%
MRNA240315C001040002024-02-23 3:57PM EST104.001.861.821.85-1.49-44.48%38711250.12%
MRNA240315C001050002024-02-23 3:57PM EST105.001.631.591.63-1.31-44.56%1813,53550.24%
MRNA240315C001100002024-02-23 3:58PM EST110.000.820.800.92-0.89-52.05%3141,65851.32%
MRNA240315C001150002024-02-23 3:28PM EST115.000.340.390.43-0.58-63.04%2661,82151.56%
MRNA240315C001200002024-02-23 3:36PM EST120.000.210.160.34-0.31-59.62%1251,91654.79%
MRNA240315C001250002024-02-23 3:30PM EST125.000.130.090.13-0.19-59.38%3980154.59%
MRNA240315C001300002024-02-23 3:59PM EST130.000.070.060.08-0.11-61.11%5255157.42%
MRNA240315C001350002024-02-23 2:33PM EST135.000.040.020.07-0.06-60.00%1786160.16%
MRNA240315C001400002024-02-23 12:03PM EST140.000.050.020.06-0.01-16.67%642464.84%
MRNA240315C001450002024-02-20 10:15AM EST145.000.090.010.150.00-222876.17%
MRNA240315C001500002024-02-22 1:56PM EST150.000.050.010.070.00-5367775.00%
MRNA240315C001550002024-02-22 2:27PM EST155.000.100.030.050.00-318579.69%
MRNA240315C001600002024-02-15 9:40AM EST160.000.030.010.140.00-82190.63%
MRNA240315C001650002024-02-23 12:59PM EST165.000.020.010.10+0.01+100.00%91791.80%
MRNA240315C001700002024-02-09 10:14AM EST170.000.040.010.100.00-12696.09%
Ponepor15 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA240315P000400002024-02-22 2:00PM EST40.000.010.000.030.00-866134.38%
MRNA240315P000450002024-02-21 2:16PM EST45.000.030.000.030.00-1942117.19%
MRNA240315P000500002024-02-23 9:58AM EST50.000.040.010.02+0.02+100.00%11,788101.56%
MRNA240315P000550002024-02-22 9:37AM EST55.000.020.000.140.00-2747105.47%
MRNA240315P000600002024-02-23 3:57PM EST60.000.030.010.030.00-11,06078.13%
MRNA240315P000650002024-02-23 3:50PM EST65.000.040.030.04-0.01-20.00%101,00270.31%
MRNA240315P000700002024-02-23 3:36PM EST70.000.060.050.060.00-802,72161.72%
MRNA240315P000750002024-02-23 3:55PM EST75.000.110.090.11-0.01-8.33%1882,48054.59%
MRNA240315P000760002024-02-23 1:01PM EST76.000.150.070.17-1.68-91.80%13353.71%
MRNA240315P000770002024-02-23 2:42PM EST77.000.180.110.22-0.09-33.33%24854.20%
MRNA240315P000780002024-02-23 1:04PM EST78.000.250.140.25+0.08+47.06%26053.22%
MRNA240315P000790002024-02-23 10:16AM EST79.000.210.140.310.00-27052.05%
MRNA240315P000800002024-02-23 3:59PM EST80.000.270.250.31+0.01+3.85%722,45951.71%
MRNA240315P000810002024-02-23 2:30PM EST81.000.360.300.38+0.09+33.33%510751.17%
MRNA240315P000820002024-02-23 2:42PM EST82.000.450.350.45+0.13+40.62%32450.24%
MRNA240315P000830002024-02-22 2:31PM EST83.000.360.450.550.00-3910150.20%
MRNA240315P000840002024-02-23 12:29PM EST84.000.540.540.63-0.51-48.57%210050.39%
MRNA240315P000850002024-02-23 3:51PM EST85.000.700.670.79+0.08+12.90%1602,33050.73%
MRNA240315P000860002024-02-23 3:50PM EST86.000.820.810.91+0.18+28.13%607449.81%
MRNA240315P000870002024-02-23 3:54PM EST87.000.980.991.06-0.06-5.77%6881949.10%
MRNA240315P000880002024-02-23 3:41PM EST88.001.321.191.36+0.30+29.41%14710550.46%
MRNA240315P000890002024-02-23 3:55PM EST89.001.411.431.47+0.34+31.78%6217948.36%
MRNA240315P000900002024-02-23 3:50PM EST90.001.701.681.73+0.28+19.72%3471,59848.19%
MRNA240315P000910002024-02-23 3:37PM EST91.002.231.972.02+0.88+65.19%243348.00%
MRNA240315P000920002024-02-23 3:42PM EST92.002.532.312.35+0.67+36.02%30510047.88%
MRNA240315P000930002024-02-23 3:24PM EST93.003.002.662.71+0.88+41.51%838147.68%
MRNA240315P000940002024-02-23 3:42PM EST94.003.333.053.15+0.81+32.14%13928648.02%
MRNA240315P000950002024-02-23 3:38PM EST95.003.803.453.60+1.22+47.29%4573,06948.02%
MRNA240315P000960002024-02-23 3:58PM EST96.003.953.954.05+1.10+38.60%1724847.61%
MRNA240315P000970002024-02-23 3:59PM EST97.004.554.454.60+1.00+28.17%3413247.90%
MRNA240315P000980002024-02-23 3:55PM EST98.005.005.005.15+0.85+20.48%13611747.78%
MRNA240315P000990002024-02-23 1:51PM EST99.006.055.605.70+1.75+40.70%783947.27%
MRNA240315P001000002024-02-23 3:58PM EST100.006.236.206.35+1.08+20.97%1952,43147.49%
MRNA240315P001010002024-02-23 3:55PM EST101.006.856.907.00+1.65+31.73%785547.31%
MRNA240315P001020002024-02-23 3:13PM EST102.007.907.507.70+2.30+41.07%153147.36%
MRNA240315P001030002024-02-23 3:13PM EST103.008.658.208.70+2.55+41.80%344850.81%
MRNA240315P001040002024-02-23 3:45PM EST104.009.338.959.40+1.93+26.08%3012550.27%
MRNA240315P001050002024-02-23 2:39PM EST105.0010.509.7510.20+2.55+32.08%291,30550.68%
MRNA240315P001100002024-02-23 3:54PM EST110.0014.1013.9014.45+2.20+18.49%2054352.30%
MRNA240315P001150002024-02-23 2:57PM EST115.0019.1918.5018.90+1.17+6.49%111450.05%
MRNA240315P001200002024-02-23 10:34AM EST120.0021.9323.0523.80+1.90+9.49%115955.23%
MRNA240315P001250002024-02-14 3:09PM EST125.0038.3027.8529.000.00-8128770.85%
MRNA240315P001300002024-02-23 3:19PM EST130.0034.2132.9534.00-7.79-18.55%1178.86%
MRNA240315P001350002024-01-19 2:57PM EST135.0035.3745.9047.200.00-70208.91%
MRNA240315P001400002024-02-14 3:41PM EST140.0053.8942.8044.950.00-1288.09%
MRNA240315P001450002024-02-22 11:01AM EST145.0050.1547.8549.000.00-10100.20%
MRNA240315P001500002024-02-14 3:41PM EST150.0064.3551.8054.000.00-20106.64%
MRNA240315P001550002023-12-26 10:05AM EST155.0059.2550.4555.450.00-200.00%
MRNA240315P001650002024-01-18 11:26AM EST165.0067.2075.9077.200.00-100263.43%