Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadaspor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240419C00055000 | 2023-08-18 12:57PM EDT | 55.00 | 51.20 | 61.00 | 63.10 | 0.00 | - | 2 | 11 | 163.46% |
| MRNA240419C00060000 | 2023-08-18 12:57PM EDT | 60.00 | 46.95 | 56.15 | 58.40 | 0.00 | - | 1 | 15 | 148.84% |
| MRNA240419C00065000 | 2023-08-29 10:13AM EDT | 65.00 | 54.85 | 39.30 | 39.95 | 0.00 | - | 2 | 10 | 68.01% |
| MRNA240419C00070000 | 2023-09-19 2:04PM EDT | 70.00 | 41.90 | 34.85 | 36.05 | 0.00 | - | 5 | 18 | 64.26% |
| MRNA240419C00075000 | 2023-08-16 3:35PM EDT | 75.00 | 31.85 | 44.10 | 45.25 | 0.00 | - | 1 | 27 | 120.00% |
| MRNA240419C00080000 | 2023-09-21 12:26PM EDT | 80.00 | 28.69 | 28.00 | 28.65 | 0.00 | - | 2 | 47 | 60.97% |
| MRNA240419C00085000 | 2023-09-22 2:55PM EDT | 85.00 | 25.00 | 24.30 | 25.30 | -4.45 | -15.11% | 7 | 76 | 58.39% |
| MRNA240419C00090000 | 2023-09-22 2:42PM EDT | 90.00 | 21.88 | 21.70 | 22.00 | -0.52 | -2.32% | 6 | 58 | 57.31% |
| MRNA240419C00095000 | 2023-09-18 2:48PM EDT | 95.00 | 22.25 | 18.95 | 19.25 | 0.00 | - | 1 | 46 | 56.17% |
| MRNA240419C00100000 | 2023-09-22 12:46PM EDT | 100.00 | 16.44 | 16.40 | 16.75 | -0.33 | -1.97% | 3 | 217 | 55.05% |
| MRNA240419C00105000 | 2023-09-22 12:28PM EDT | 105.00 | 14.06 | 14.15 | 14.45 | -0.63 | -4.29% | 1 | 201 | 54.05% |
| MRNA240419C00110000 | 2023-09-22 10:31AM EDT | 110.00 | 12.15 | 12.20 | 12.50 | -1.70 | -12.27% | 2 | 157 | 53.42% |
| MRNA240419C00115000 | 2023-09-22 3:27PM EDT | 115.00 | 10.70 | 10.50 | 10.70 | -0.05 | -0.47% | 1 | 5,057 | 52.77% |
| MRNA240419C00120000 | 2023-09-22 11:26AM EDT | 120.00 | 8.92 | 9.00 | 9.15 | -0.35 | -3.78% | 6 | 883 | 52.23% |
| MRNA240419C00125000 | 2023-09-21 3:05PM EDT | 125.00 | 7.80 | 7.70 | 7.95 | 0.00 | - | 12 | 414 | 52.04% |
| MRNA240419C00130000 | 2023-09-22 10:43AM EDT | 130.00 | 6.48 | 6.55 | 6.75 | -0.32 | -4.71% | 2 | 370 | 51.55% |
| MRNA240419C00135000 | 2023-09-22 10:43AM EDT | 135.00 | 5.60 | 5.60 | 5.75 | -0.75 | -11.81% | 4 | 378 | 51.27% |
| MRNA240419C00140000 | 2023-09-22 3:30PM EDT | 140.00 | 4.90 | 4.75 | 5.15 | -0.07 | -1.41% | 1 | 285 | 51.50% |
| MRNA240419C00145000 | 2023-09-22 2:05PM EDT | 145.00 | 4.10 | 4.05 | 4.20 | -0.31 | -7.03% | 10 | 179 | 50.85% |
| MRNA240419C00150000 | 2023-09-22 10:33AM EDT | 150.00 | 3.43 | 3.45 | 3.60 | -0.32 | -8.53% | 9 | 311 | 50.74% |
| MRNA240419C00155000 | 2023-09-21 12:56PM EDT | 155.00 | 3.12 | 2.96 | 3.05 | 0.00 | - | 6 | 117 | 50.61% |
| MRNA240419C00160000 | 2023-09-22 10:33AM EDT | 160.00 | 2.48 | 2.54 | 2.60 | -0.17 | -6.42% | 5 | 182 | 50.56% |
| MRNA240419C00165000 | 2023-09-20 3:59PM EDT | 165.00 | 2.64 | 2.16 | 2.23 | 0.00 | - | 1 | 167 | 50.49% |
| MRNA240419C00170000 | 2023-09-22 9:53AM EDT | 170.00 | 1.80 | 1.68 | 1.93 | -0.16 | -8.16% | 1 | 459 | 50.81% |
| MRNA240419C00175000 | 2023-09-21 2:52PM EDT | 175.00 | 1.55 | 1.45 | 1.75 | -0.09 | -5.49% | 2 | 219 | 50.38% |
| MRNA240419C00180000 | 2023-09-22 1:39PM EDT | 180.00 | 1.38 | 1.28 | 1.56 | -0.41 | -22.91% | 1 | 158 | 50.76% |
| MRNA240419C00185000 | 2023-09-20 3:59PM EDT | 185.00 | 1.45 | 1.06 | 1.37 | 0.00 | - | 1 | 106 | 50.71% |
| MRNA240419C00190000 | 2023-09-20 3:47PM EDT | 190.00 | 1.24 | 0.93 | 1.19 | 0.00 | - | 15 | 209 | 50.87% |
| MRNA240419C00195000 | 2023-09-18 2:33PM EDT | 195.00 | 1.15 | 0.81 | 1.07 | 0.00 | - | 2 | 62 | 51.17% |
| MRNA240419C00200000 | 2023-09-22 10:21AM EDT | 200.00 | 0.83 | 0.77 | 0.96 | -0.17 | -17.00% | 2 | 343 | 51.78% |
| MRNA240419C00210000 | 2023-09-22 10:20AM EDT | 210.00 | 0.65 | 0.43 | 0.78 | 0.00 | - | 2 | 913 | 51.20% |
| MRNA240419C00220000 | 2023-09-22 10:19AM EDT | 220.00 | 0.53 | 0.35 | 0.64 | +0.05 | +10.42% | 2 | 386 | 51.95% |
| MRNA240419C00230000 | 2023-09-22 10:18AM EDT | 230.00 | 0.41 | 0.23 | 0.55 | +0.01 | +2.50% | 2 | 85 | 52.30% |
| MRNA240419C00240000 | 2023-09-22 10:17AM EDT | 240.00 | 0.32 | 0.20 | 0.40 | +0.02 | +6.67% | 4 | 279 | 52.44% |
| MRNA240419C00250000 | 2023-09-22 11:06AM EDT | 250.00 | 0.26 | 0.20 | 0.33 | +0.01 | +4.00% | 4 | 119 | 53.47% |
| MRNA240419C00260000 | 2023-09-22 10:14AM EDT | 260.00 | 0.23 | 0.12 | 0.32 | -0.01 | -4.17% | 4 | 113 | 54.00% |
| MRNA240419C00270000 | 2023-09-22 11:05AM EDT | 270.00 | 0.17 | 0.09 | 0.32 | +0.02 | +13.33% | 6 | 243 | 55.27% |
| MRNA240419C00280000 | 2023-09-22 10:12AM EDT | 280.00 | 0.15 | 0.07 | 0.18 | -0.01 | -6.25% | 2 | 147 | 53.71% |
| MRNA240419C00290000 | 2023-09-22 12:34PM EDT | 290.00 | 0.12 | 0.01 | 0.25 | +0.01 | +9.09% | 4 | 775 | 55.47% |
Ponepor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240419P00050000 | 2023-09-22 10:48AM EDT | 50.00 | 0.63 | 0.51 | 0.75 | 0.00 | - | 1 | 393 | 55.76% |
| MRNA240419P00055000 | 2023-09-22 9:59AM EDT | 55.00 | 1.02 | 0.90 | 1.09 | +0.04 | +4.08% | 2 | 100 | 54.32% |
| MRNA240419P00060000 | 2023-09-21 11:18AM EDT | 60.00 | 1.46 | 1.48 | 1.54 | 0.00 | - | 8 | 126 | 53.09% |
| MRNA240419P00065000 | 2023-09-18 2:01PM EDT | 65.00 | 1.70 | 2.15 | 2.26 | 0.00 | - | 4 | 313 | 52.00% |
| MRNA240419P00070000 | 2023-09-21 3:50PM EDT | 70.00 | 3.05 | 3.00 | 3.15 | 0.00 | - | 22 | 443 | 50.81% |
| MRNA240419P00075000 | 2023-09-21 10:53AM EDT | 75.00 | 4.00 | 4.10 | 4.25 | 0.00 | - | 7 | 357 | 50.13% |
| MRNA240419P00080000 | 2023-09-21 10:07AM EDT | 80.00 | 5.45 | 5.40 | 5.75 | +0.30 | +5.83% | 1 | 731 | 49.77% |
| MRNA240419P00085000 | 2023-09-21 3:50PM EDT | 85.00 | 7.09 | 7.00 | 7.15 | 0.00 | - | 3 | 1,181 | 47.87% |
| MRNA240419P00090000 | 2023-09-22 12:28PM EDT | 90.00 | 8.94 | 8.70 | 9.00 | +0.34 | +3.95% | 4 | 521 | 46.83% |
| MRNA240419P00095000 | 2023-09-21 11:14AM EDT | 95.00 | 10.84 | 10.90 | 11.20 | 0.00 | - | 5 | 613 | 46.07% |
| MRNA240419P00100000 | 2023-09-22 11:46AM EDT | 100.00 | 13.35 | 13.35 | 13.60 | +0.25 | +1.91% | 5 | 836 | 45.05% |
| MRNA240419P00105000 | 2023-09-21 10:52AM EDT | 105.00 | 15.50 | 15.90 | 16.70 | 0.00 | - | 7 | 961 | 45.45% |
| MRNA240419P00110000 | 2023-09-22 11:31AM EDT | 110.00 | 19.50 | 18.95 | 19.25 | +0.30 | +1.56% | 1 | 614 | 43.15% |
| MRNA240419P00115000 | 2023-09-22 2:02PM EDT | 115.00 | 22.28 | 22.10 | 22.50 | +2.50 | +12.64% | 1 | 410 | 42.30% |
| MRNA240419P00120000 | 2023-09-21 1:40PM EDT | 120.00 | 25.30 | 25.70 | 26.00 | 0.00 | - | 4 | 336 | 41.48% |
| MRNA240419P00125000 | 2023-09-21 12:54PM EDT | 125.00 | 29.56 | 29.35 | 29.80 | +0.41 | +1.41% | 1 | 401 | 40.94% |
| MRNA240419P00130000 | 2023-09-22 9:55AM EDT | 130.00 | 33.51 | 33.25 | 34.10 | +0.96 | +2.95% | 2 | 283 | 41.66% |
| MRNA240419P00135000 | 2023-09-22 11:45AM EDT | 135.00 | 37.44 | 37.30 | 38.25 | +9.61 | +34.53% | 1 | 219 | 41.16% |
| MRNA240419P00140000 | 2023-09-22 12:26PM EDT | 140.00 | 42.00 | 41.55 | 42.50 | +4.15 | +10.96% | 13 | 229 | 40.41% |
| MRNA240419P00145000 | 2023-08-22 2:09PM EDT | 145.00 | 35.45 | 45.30 | 46.50 | 0.00 | - | 6 | 11 | 37.22% |
| MRNA240419P00150000 | 2023-08-30 10:32AM EDT | 150.00 | 40.40 | 50.15 | 51.00 | 0.00 | - | 1 | 329 | 35.84% |
| MRNA240419P00155000 | 2023-09-12 1:47PM EDT | 155.00 | 51.35 | 55.05 | 55.70 | 0.00 | - | 1 | 36 | 35.16% |
| MRNA240419P00160000 | 2023-09-21 11:49AM EDT | 160.00 | 58.36 | 59.75 | 60.40 | 0.00 | - | 2 | 50 | 33.37% |
| MRNA240419P00165000 | 2023-08-17 10:03AM EDT | 165.00 | 62.49 | 51.00 | 51.85 | 0.00 | - | 2 | 30 | 0.00% |
| MRNA240419P00170000 | 2023-08-10 1:52PM EDT | 170.00 | 70.05 | 62.10 | 63.20 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240419P00175000 | 2023-08-14 9:46AM EDT | 175.00 | 76.55 | 62.00 | 66.25 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240419P00180000 | 2023-08-01 3:01PM EDT | 180.00 | 66.40 | 66.95 | 68.10 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240419P00185000 | 2023-08-16 3:51PM EDT | 185.00 | 86.10 | 66.70 | 74.25 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240419P00190000 | 2023-07-07 11:17AM EDT | 190.00 | 70.75 | 80.70 | 84.50 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240419P00195000 | 2023-08-15 10:49AM EDT | 195.00 | 97.70 | 79.35 | 86.15 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240419P00200000 | 2023-06-15 3:25PM EDT | 200.00 | 73.25 | 76.55 | 81.50 | 0.00 | - | 1 | 4 | 0.00% |
| MRNA240419P00210000 | 2023-05-01 1:42PM EDT | 210.00 | 75.45 | 80.40 | 85.80 | 0.00 | - | 30 | 30 | 0.00% |
| MRNA240419P00220000 | 2023-04-18 9:53AM EDT | 220.00 | 80.30 | 93.40 | 96.40 | 0.00 | - | 18 | 1 | 0.00% |
| MRNA240419P00240000 | 2023-08-01 2:54PM EDT | 240.00 | 126.10 | 122.90 | 130.90 | 0.00 | - | - | 0 | 0.00% |
| MRNA240419P00250000 | 2023-02-22 11:09AM EDT | 250.00 | 95.10 | 98.90 | 101.90 | 0.00 | - | 2 | 3 | 0.00% |
| MRNA240419P00270000 | 2023-03-06 11:06AM EDT | 270.00 | 127.03 | 112.85 | 118.50 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240419P00280000 | 2023-02-14 4:51PM EDT | 280.00 | 108.65 | 125.95 | 132.35 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
