U.S. markets open in 59 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
94.02-2.44 (-2.53%)
Al cierre: 04:00PM EST
94.42 +0.40 (+0.43%)
Antes de la apertura del mercado: 08:31AM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA240419C000400002024-02-22 1:12PM EST40.0059.700.000.000.00-220.00%
MRNA240419C000450002024-01-02 1:23PM EST45.0070.3754.0555.050.00-29222.17%
MRNA240419C000500002024-01-11 9:42AM EST50.0058.1837.7038.650.00-20480.00%
MRNA240419C000550002023-12-07 11:28AM EST55.0027.5556.3058.550.00-445332.35%
MRNA240419C000600002024-02-13 1:04PM EST60.0026.990.000.000.00-11370.00%
MRNA240419C000650002024-02-14 9:46AM EST65.0022.590.000.000.00-1330.00%
MRNA240419C000700002024-02-22 3:28PM EST70.0030.960.000.000.00-328330.00%
MRNA240419C000750002024-02-23 11:30AM EST75.0024.000.000.000.00-51920.00%
MRNA240419C000800002024-02-26 2:59PM EST80.0016.080.000.000.00-53040.00%
MRNA240419C000850002024-02-26 11:42AM EST85.0011.500.000.000.00-65320.00%
MRNA240419C000900002024-02-26 2:43PM EST90.008.830.000.000.00-1461,6590.00%
MRNA240419C000950002024-02-26 3:54PM EST95.006.950.000.000.00-1001,7120.78%
MRNA240419C001000002024-02-26 3:34PM EST100.004.650.000.000.00-1101,6913.13%
MRNA240419C001050002024-02-26 3:00PM EST105.003.200.000.000.00-491,5236.25%
MRNA240419C001100002024-02-26 3:49PM EST110.002.300.000.000.00-902,17312.50%
MRNA240419C001150002024-02-26 3:50PM EST115.001.500.000.000.00-1075,63412.50%
MRNA240419C001200002024-02-26 3:50PM EST120.000.980.000.000.00-551,83512.50%
MRNA240419C001250002024-02-26 3:10PM EST125.000.590.000.000.00-7276212.50%
MRNA240419C001300002024-02-26 3:24PM EST130.000.410.000.000.00-10594825.00%
MRNA240419C001350002024-02-26 11:41AM EST135.000.240.000.000.00-874525.00%
MRNA240419C001400002024-02-26 2:22PM EST140.000.190.000.000.00-5242825.00%
MRNA240419C001450002024-02-23 11:25AM EST145.000.260.000.000.00-223025.00%
MRNA240419C001500002024-02-26 12:01PM EST150.000.090.000.000.00-15165125.00%
MRNA240419C001550002024-02-26 12:20PM EST155.000.080.000.000.00-1225325.00%
MRNA240419C001600002024-02-23 9:50AM EST160.000.100.000.000.00-230725.00%
MRNA240419C001650002024-02-22 12:00PM EST165.000.080.000.000.00-2613025.00%
MRNA240419C001700002024-02-23 12:36PM EST170.000.060.000.000.00-7756425.00%
MRNA240419C001750002024-02-22 2:04PM EST175.000.080.000.000.00-123925.00%
MRNA240419C001800002024-02-16 10:36AM EST180.000.110.000.000.00-823325.00%
MRNA240419C001850002024-02-22 3:54PM EST185.000.120.000.000.00-224025.00%
MRNA240419C001900002024-02-23 3:39PM EST190.000.150.000.000.00-544550.00%
MRNA240419C001950002024-02-02 3:06PM EST195.000.070.000.000.00-25850.00%
MRNA240419C002000002024-02-26 10:07AM EST200.000.120.000.000.00-238550.00%
MRNA240419C002100002024-02-12 2:11PM EST210.000.070.000.000.00-194050.00%
MRNA240419C002200002024-01-25 10:31AM EST220.000.110.000.150.00-239686.72%
MRNA240419C002300002024-02-15 2:41PM EST230.000.010.000.000.00-48250.00%
MRNA240419C002400002024-02-09 9:36AM EST240.000.130.000.000.00-526150.00%
MRNA240419C002500002024-02-26 11:10AM EST250.000.030.000.000.00-114650.00%
MRNA240419C002600002024-01-11 10:53AM EST260.000.150.000.220.00-2115105.27%
MRNA240419C002700002024-02-26 3:58PM EST270.000.010.000.000.00-125850.00%
MRNA240419C002800002024-01-11 10:55AM EST280.000.070.000.220.00-2157111.52%
MRNA240419C002900002024-02-09 11:07AM EST290.000.010.000.000.00-175150.00%
Ponepor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA240419P000400002024-02-22 9:45AM EST40.000.010.000.000.00-1386150.00%
MRNA240419P000450002024-02-21 2:16PM EST45.000.040.000.000.00-4123050.00%
MRNA240419P000500002024-02-26 2:09PM EST50.000.050.000.000.00-41,89625.00%
MRNA240419P000550002024-02-26 9:46AM EST55.000.070.000.000.00-1130825.00%
MRNA240419P000600002024-02-26 12:27PM EST60.000.150.000.000.00-251025.00%
MRNA240419P000650002024-02-26 2:15PM EST65.000.320.000.000.00-1033,67625.00%
MRNA240419P000700002024-02-26 3:39PM EST70.000.510.000.000.00-1211,99312.50%
MRNA240419P000750002024-02-26 3:50PM EST75.001.000.000.000.00-1171,48312.50%
MRNA240419P000800002024-02-26 3:55PM EST80.001.760.000.000.00-6012,43912.50%
MRNA240419P000850002024-02-26 3:48PM EST85.003.000.000.000.00-1702,9696.25%
MRNA240419P000900002024-02-26 3:44PM EST90.004.950.000.000.00-591,4233.13%
MRNA240419P000950002024-02-26 3:37PM EST95.007.380.000.000.00-811,4650.00%
MRNA240419P001000002024-02-26 3:44PM EST100.0010.370.000.000.00-471,4390.00%
MRNA240419P001050002024-02-26 2:16PM EST105.0014.670.000.000.00-91,3750.00%
MRNA240419P001100002024-02-26 2:56PM EST110.0017.650.000.000.00-71,4990.00%
MRNA240419P001150002024-02-26 11:30AM EST115.0022.740.000.000.00-14080.00%
MRNA240419P001200002024-02-23 9:32AM EST120.0022.360.000.000.00-13440.00%
MRNA240419P001250002024-02-26 10:20AM EST125.0032.420.000.000.00-21430.00%
MRNA240419P001300002024-02-21 2:02PM EST130.0043.850.000.000.00-31050.00%
MRNA240419P001350002024-01-02 12:53PM EST135.0026.2536.1036.700.00-211850.00%
MRNA240419P001400002024-02-15 1:04PM EST140.0049.250.000.000.00-10260.00%
MRNA240419P001450002024-02-20 9:58AM EST145.0056.000.000.000.00-210.00%
MRNA240419P001500002024-02-22 10:12AM EST150.0055.250.000.000.00-200.00%
MRNA240419P001550002023-10-18 2:37PM EST155.0070.1076.9580.650.00-310230.18%
MRNA240419P001600002023-12-21 11:16AM EST160.0068.9057.6062.600.00-200.00%
MRNA240419P001650002023-08-17 9:03AM EST165.0062.4951.0051.850.00-2300.00%
MRNA240419P001700002023-08-10 12:52PM EST170.0070.0562.1063.200.00-100.00%
MRNA240419P001750002023-08-14 8:46AM EST175.0076.5562.0066.250.00-100.00%
MRNA240419P001800002023-08-01 2:01PM EST180.0066.4066.9568.100.00-300.00%
MRNA240419P001850002023-08-16 2:51PM EST185.0086.1066.7074.250.00-200.00%
MRNA240419P001900002023-07-07 10:17AM EST190.0070.7580.7084.500.00-100.00%
MRNA240419P001950002023-08-15 9:49AM EST195.0097.7079.3586.150.00-100.00%
MRNA240419P002000002023-06-15 2:25PM EST200.0073.2576.5581.500.00-140.00%
MRNA240419P002100002023-05-01 12:42PM EST210.0075.4580.4085.800.00-30300.00%
MRNA240419P002200002023-04-18 8:53AM EST220.0080.3093.4096.400.00-1810.00%
MRNA240419P002400002023-08-01 1:54PM EST240.00126.10122.90130.900.00--00.00%
MRNA240419P002500002023-02-22 10:09AM EST250.0095.1098.90101.900.00-230.00%
MRNA240419P002700002023-03-06 10:06AM EST270.00127.03112.85118.500.00-200.00%
MRNA240419P002800002023-02-14 3:51PM EST280.00108.65125.95132.350.00--00.00%