Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:29PM EDT. Mercado abierto.
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510C00080000 | 2024-04-29 11:20AM EDT | 80.00 | 31.90 | 40.10 | 41.65 | 0.00 | - | 4 | 5 | 0.00% |
| MRNA240510C00085000 | 2024-04-04 3:29PM EDT | 85.00 | 19.40 | 35.20 | 36.75 | 0.00 | - | 2 | 2 | 50.00% |
| MRNA240510C00089000 | 2024-04-12 12:27PM EDT | 89.00 | 18.80 | 30.75 | 33.00 | 0.00 | - | 2 | 2 | 110.16% |
| MRNA240510C00090000 | 2024-04-26 10:25AM EDT | 90.00 | 18.15 | 30.10 | 31.80 | 0.00 | - | 3 | 10 | 83.59% |
| MRNA240510C00093000 | 2024-04-25 3:53PM EDT | 93.00 | 14.40 | 26.80 | 28.30 | 0.00 | - | 5 | 7 | 0.00% |
| MRNA240510C00094000 | 2024-05-01 1:02PM EDT | 94.00 | 16.10 | 26.00 | 28.05 | 0.00 | - | 7 | 10 | 97.07% |
| MRNA240510C00095000 | 2024-05-01 1:29PM EDT | 95.00 | 15.40 | 25.25 | 27.10 | 0.00 | - | 25 | 23 | 96.68% |
| MRNA240510C00096000 | 2024-05-01 1:30PM EDT | 96.00 | 14.55 | 23.90 | 26.05 | 0.00 | - | 2 | 47 | 90.43% |
| MRNA240510C00097000 | 2024-05-01 12:59PM EDT | 97.00 | 13.25 | 22.90 | 24.25 | 0.00 | - | 2 | 21 | 0.00% |
| MRNA240510C00098000 | 2024-05-01 12:54PM EDT | 98.00 | 12.55 | 21.95 | 23.35 | 0.00 | - | 2 | 33 | 0.00% |
| MRNA240510C00099000 | 2024-05-01 1:24PM EDT | 99.00 | 12.10 | 21.35 | 23.10 | 0.00 | - | 7 | 12 | 83.40% |
| MRNA240510C00100000 | 2024-05-02 10:54AM EDT | 100.00 | 19.45 | 20.05 | 21.15 | +8.00 | +69.87% | 16 | 16 | 0.00% |
| MRNA240510C00101000 | 2024-05-01 1:02PM EDT | 101.00 | 10.35 | 18.95 | 19.95 | 0.00 | - | 4 | 30 | 0.00% |
| MRNA240510C00102000 | 2024-05-01 1:09PM EDT | 102.00 | 17.15 | 18.15 | 19.40 | +7.55 | +78.65% | 3 | 62 | 0.00% |
| MRNA240510C00103000 | 2024-05-02 12:04PM EDT | 103.00 | 17.37 | 17.05 | 18.15 | +6.37 | +57.91% | 6 | 16 | 0.00% |
| MRNA240510C00104000 | 2024-05-01 1:43PM EDT | 104.00 | 15.64 | 16.30 | 17.55 | +6.94 | +79.77% | 2 | 31 | 0.00% |
| MRNA240510C00105000 | 2024-05-02 10:33AM EDT | 105.00 | 16.23 | 15.45 | 17.70 | +7.13 | +78.35% | 7 | 66 | 83.25% |
| MRNA240510C00106000 | 2024-05-02 10:46AM EDT | 106.00 | 13.79 | 14.00 | 15.65 | +4.25 | +44.55% | 4 | 57 | 0.00% |
| MRNA240510C00107000 | 2024-05-01 1:21PM EDT | 107.00 | 6.40 | 13.15 | 14.30 | 0.00 | - | 2 | 57 | 0.00% |
| MRNA240510C00108000 | 2024-05-02 10:15AM EDT | 108.00 | 12.90 | 12.80 | 14.10 | +5.15 | +66.45% | 8 | 29 | 54.15% |
| MRNA240510C00109000 | 2024-05-02 9:50AM EDT | 109.00 | 11.35 | 11.80 | 12.55 | +3.85 | +51.33% | 30 | 118 | 0.00% |
| MRNA240510C00110000 | 2024-05-02 12:12PM EDT | 110.00 | 11.25 | 11.40 | 11.55 | +5.15 | +84.43% | 328 | 151 | 0.00% |
| MRNA240510C00111000 | 2024-05-02 11:23AM EDT | 111.00 | 9.03 | 10.55 | 10.65 | +3.27 | +56.77% | 47 | 89 | 0.00% |
| MRNA240510C00112000 | 2024-05-02 11:59AM EDT | 112.00 | 9.00 | 9.35 | 9.85 | +4.00 | +80.00% | 56 | 81 | 30.96% |
| MRNA240510C00113000 | 2024-05-02 11:22AM EDT | 113.00 | 7.67 | 8.65 | 9.50 | +3.07 | +66.74% | 51 | 126 | 47.95% |
| MRNA240510C00114000 | 2024-05-02 11:43AM EDT | 114.00 | 6.18 | 7.40 | 8.20 | +1.88 | +43.72% | 145 | 79 | 37.26% |
| MRNA240510C00115000 | 2024-05-02 11:32AM EDT | 115.00 | 5.35 | 6.80 | 7.40 | +1.51 | +39.32% | 180 | 256 | 38.23% |
| MRNA240510C00116000 | 2024-05-02 11:22AM EDT | 116.00 | 4.95 | 6.65 | 7.35 | +1.65 | +50.00% | 35 | 56 | 51.10% |
| MRNA240510C00117000 | 2024-05-02 12:05PM EDT | 117.00 | 5.40 | 5.85 | 6.35 | +2.05 | +61.19% | 166 | 150 | 46.41% |
| MRNA240510C00118000 | 2024-05-02 12:10PM EDT | 118.00 | 5.05 | 5.40 | 5.65 | +2.35 | +87.04% | 473 | 51 | 46.05% |
| MRNA240510C00119000 | 2024-05-02 12:13PM EDT | 119.00 | 4.65 | 4.45 | 4.65 | +1.65 | +62.26% | 199 | 118 | 40.87% |
| MRNA240510C00120000 | 2024-05-02 12:14PM EDT | 120.00 | 4.15 | 4.00 | 4.15 | +2.00 | +114.29% | 1,577 | 688 | 42.26% |
| MRNA240510C00121000 | 2024-05-02 12:13PM EDT | 121.00 | 3.60 | 3.20 | 3.70 | +1.68 | +87.50% | 495 | 56 | 43.56% |
| MRNA240510C00122000 | 2024-05-02 11:56AM EDT | 122.00 | 2.68 | 3.10 | 3.20 | +1.03 | +62.42% | 222 | 86 | 43.53% |
| MRNA240510C00123000 | 2024-05-02 12:10PM EDT | 123.00 | 2.61 | 2.57 | 2.80 | +1.07 | +69.48% | 60 | 51 | 44.21% |
| MRNA240510C00125000 | 2024-05-02 12:14PM EDT | 125.00 | 2.03 | 1.86 | 2.16 | +0.86 | +73.50% | 1,357 | 471 | 45.95% |
| MRNA240510C00130000 | 2024-05-02 12:14PM EDT | 130.00 | 0.85 | 0.77 | 0.85 | +0.21 | +33.87% | 290 | 394 | 45.04% |
| MRNA240510C00135000 | 2024-05-02 12:12PM EDT | 135.00 | 0.30 | 0.31 | 0.37 | -0.04 | -11.76% | 37 | 300 | 47.75% |
| MRNA240510C00140000 | 2024-05-02 12:09PM EDT | 140.00 | 0.11 | 0.07 | 0.18 | -0.12 | -52.17% | 180 | 174 | 51.47% |
| MRNA240510C00145000 | 2024-04-30 12:34PM EDT | 145.00 | 0.14 | 0.01 | 0.06 | 0.00 | - | 25 | 26 | 51.56% |
| MRNA240510C00150000 | 2024-05-02 10:33AM EDT | 150.00 | 0.06 | 0.00 | 0.05 | -0.02 | -25.00% | 5 | 4 | 53.91% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510P00070000 | 2024-04-30 2:24PM EDT | 70.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 105 | 126.56% |
| MRNA240510P00075000 | 2024-05-02 10:15AM EDT | 75.00 | 0.01 | 0.00 | 0.03 | -0.11 | -91.67% | 19 | 17 | 112.50% |
| MRNA240510P00080000 | 2024-05-01 2:41PM EDT | 80.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 1 | 177 | 116.02% |
| MRNA240510P00085000 | 2024-05-02 10:52AM EDT | 85.00 | 0.04 | 0.00 | 0.21 | -0.02 | -33.33% | 1 | 74 | 107.81% |
| MRNA240510P00088000 | 2024-05-02 11:34AM EDT | 88.00 | 0.03 | 0.00 | 0.22 | -0.23 | -88.46% | 11 | 17 | 99.41% |
| MRNA240510P00089000 | 2024-04-26 1:15PM EDT | 89.00 | 0.07 | 0.00 | 0.22 | -0.40 | -85.11% | 3 | 40 | 96.29% |
| MRNA240510P00090000 | 2024-05-02 12:02PM EDT | 90.00 | 0.02 | 0.00 | 0.14 | -0.16 | -88.89% | 3 | 220 | 87.50% |
| MRNA240510P00091000 | 2024-05-01 2:44PM EDT | 91.00 | 0.20 | 0.00 | 0.17 | 0.00 | - | 48 | 165 | 87.11% |
| MRNA240510P00092000 | 2024-05-02 10:54AM EDT | 92.00 | 0.10 | 0.00 | 0.17 | -0.20 | -66.67% | 5 | 24 | 83.98% |
| MRNA240510P00093000 | 2024-05-02 10:35AM EDT | 93.00 | 0.05 | 0.00 | 0.06 | -0.13 | -72.22% | 1 | 6 | 70.70% |
| MRNA240510P00094000 | 2024-05-02 10:13AM EDT | 94.00 | 0.05 | 0.01 | 0.24 | -0.32 | -86.49% | 21 | 23 | 83.20% |
| MRNA240510P00095000 | 2024-05-02 10:54AM EDT | 95.00 | 0.13 | 0.01 | 0.05 | -0.32 | -71.11% | 23 | 79 | 65.63% |
| MRNA240510P00096000 | 2024-05-02 11:05AM EDT | 96.00 | 0.05 | 0.02 | 0.05 | -0.32 | -86.49% | 24 | 29 | 64.45% |
| MRNA240510P00097000 | 2024-05-02 10:46AM EDT | 97.00 | 0.02 | 0.00 | 0.05 | -0.48 | -96.00% | 8 | 22 | 59.38% |
| MRNA240510P00098000 | 2024-05-02 11:10AM EDT | 98.00 | 0.04 | 0.00 | 0.05 | -0.69 | -94.52% | 12 | 65 | 57.03% |
| MRNA240510P00099000 | 2024-05-02 11:04AM EDT | 99.00 | 0.07 | 0.00 | 0.10 | -0.83 | -92.22% | 1 | 34 | 59.77% |
| MRNA240510P00100000 | 2024-05-02 11:59AM EDT | 100.00 | 0.05 | 0.04 | 0.07 | -1.01 | -95.28% | 211 | 306 | 58.01% |
| MRNA240510P00101000 | 2024-05-02 11:22AM EDT | 101.00 | 0.07 | 0.01 | 0.09 | -1.18 | -94.40% | 48 | 60 | 54.69% |
| MRNA240510P00102000 | 2024-05-02 11:26AM EDT | 102.00 | 0.06 | 0.01 | 0.19 | -1.50 | -96.15% | 52 | 68 | 58.01% |
| MRNA240510P00103000 | 2024-05-02 11:41AM EDT | 103.00 | 0.37 | 0.06 | 0.35 | -1.38 | -78.86% | 21 | 70 | 62.89% |
| MRNA240510P00104000 | 2024-05-02 10:13AM EDT | 104.00 | 0.30 | 0.06 | 0.36 | -1.75 | -85.37% | 9 | 89 | 60.16% |
| MRNA240510P00105000 | 2024-05-02 11:59AM EDT | 105.00 | 0.17 | 0.03 | 0.24 | -2.20 | -92.83% | 76 | 246 | 52.54% |
| MRNA240510P00106000 | 2024-05-02 12:12PM EDT | 106.00 | 0.17 | 0.17 | 0.22 | -1.98 | -86.09% | 33 | 26 | 53.32% |
| MRNA240510P00107000 | 2024-05-02 9:47AM EDT | 107.00 | 0.37 | 0.07 | 0.22 | -2.88 | -88.62% | 45 | 946 | 51.66% |
| MRNA240510P00108000 | 2024-05-02 11:38AM EDT | 108.00 | 0.49 | 0.25 | 0.29 | -3.01 | -86.00% | 44 | 37 | 50.98% |
| MRNA240510P00109000 | 2024-05-02 12:12PM EDT | 109.00 | 0.34 | 0.22 | 0.33 | -3.47 | -91.08% | 32 | 162 | 50.20% |
| MRNA240510P00110000 | 2024-05-02 11:55AM EDT | 110.00 | 0.61 | 0.41 | 0.46 | -3.73 | -85.94% | 262 | 309 | 50.49% |
| MRNA240510P00111000 | 2024-05-02 12:11PM EDT | 111.00 | 0.48 | 0.52 | 0.58 | -4.20 | -89.74% | 42 | 86 | 50.39% |
| MRNA240510P00112000 | 2024-05-02 11:41AM EDT | 112.00 | 1.18 | 0.58 | 0.79 | -3.97 | -77.09% | 81 | 92 | 50.20% |
| MRNA240510P00113000 | 2024-05-02 11:59AM EDT | 113.00 | 1.00 | 0.83 | 0.99 | -5.00 | -83.33% | 54 | 13 | 51.42% |
| MRNA240510P00114000 | 2024-05-02 12:13PM EDT | 114.00 | 0.92 | 0.99 | 1.10 | -5.63 | -85.95% | 37 | 8 | 50.10% |
| MRNA240510P00116000 | 2024-05-02 12:13PM EDT | 116.00 | 1.64 | 1.55 | 1.72 | -7.16 | -80.72% | 112 | 3 | 51.66% |
| MRNA240510P00117000 | 2024-05-02 12:08PM EDT | 117.00 | 1.96 | 1.69 | 1.94 | -14.94 | -88.40% | 87 | 1 | 51.61% |
| MRNA240510P00118000 | 2024-05-02 12:00PM EDT | 118.00 | 2.50 | 2.03 | 2.47 | -6.55 | -72.38% | 97 | 3 | 51.12% |
| MRNA240510P00119000 | 2024-05-02 12:14PM EDT | 119.00 | 2.50 | 2.52 | 2.70 | -10.90 | -80.44% | 169 | 2 | 50.78% |
| MRNA240510P00121000 | 2024-05-02 12:13PM EDT | 121.00 | 3.63 | 3.50 | 3.75 | -7.62 | -67.73% | 33 | 1 | 52.47% |
| MRNA240510P00123000 | 2024-05-02 9:48AM EDT | 123.00 | 6.87 | 4.30 | 4.85 | -13.41 | -66.12% | 3 | 3 | 51.12% |
© 2024 Yahoo. Todos los derechos reservados.