U.S. markets open in 9 hours 19 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
101.41-0.59 (-0.58%)
Al cierre: 04:00PM EDT
101.86 +0.44 (+0.44%)
Fuera de horario: 07:41PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA240517C000450002024-04-19 3:55PM EDT45.0056.3256.1056.95+56.32-24137.50%
MRNA240517C000500002024-04-17 11:37AM EDT50.0054.1951.2052.20+54.19--8139.45%
MRNA240517C000600002024-03-12 10:08AM EDT60.0051.1744.0546.050.00--3202.78%
MRNA240517C000700002024-04-18 2:46PM EDT70.0033.0131.4532.300.00-313687.30%
MRNA240517C000750002024-03-21 1:32PM EDT75.0032.1526.4027.450.00-1375.44%
MRNA240517C000800002024-04-19 2:07PM EDT80.0021.6122.0522.60-2.28-9.54%2572.27%
MRNA240517C000850002024-04-19 2:49PM EDT85.0017.3517.4018.00+0.29+1.70%5210564.92%
MRNA240517C000900002024-04-18 3:54PM EDT90.0014.5113.2513.900.00-1425061.89%
MRNA240517C000950002024-04-19 3:47PM EDT95.009.9510.2010.30-0.90-8.29%433962.74%
MRNA240517C001000002024-04-19 3:47PM EDT100.007.057.257.35-1.05-12.96%3711,97261.35%
MRNA240517C001050002024-04-19 3:57PM EDT105.005.004.955.05-0.46-8.42%2591,05660.50%
MRNA240517C001100002024-04-19 3:54PM EDT110.003.303.203.35-0.30-8.33%2674,35859.74%
MRNA240517C001150002024-04-19 3:59PM EDT115.002.152.102.15-0.32-12.96%2321,23359.96%
MRNA240517C001200002024-04-19 3:54PM EDT120.001.301.281.39-0.29-18.24%8998460.06%
MRNA240517C001250002024-04-19 2:53PM EDT125.000.760.780.86-0.21-21.65%331,12860.21%
MRNA240517C001300002024-04-19 3:26PM EDT130.000.480.480.55-0.16-25.00%1682360.99%
MRNA240517C001350002024-04-19 12:37PM EDT135.000.340.290.37-0.12-26.09%862462.01%
MRNA240517C001400002024-04-19 2:04PM EDT140.000.220.200.22-0.08-26.67%1258362.99%
MRNA240517C001450002024-04-19 12:05PM EDT145.000.170.120.190.00-246165.23%
MRNA240517C001500002024-04-18 11:18AM EDT150.000.150.060.270.00-220571.00%
MRNA240517C001550002024-04-18 3:57PM EDT155.000.090.030.290.00-74875.49%
MRNA240517C001600002024-04-18 11:53AM EDT160.000.060.020.260.00-212478.52%
MRNA240517C001650002024-04-18 3:53PM EDT165.000.060.010.240.00-2481.64%
MRNA240517C001700002024-04-10 12:13PM EDT170.000.140.010.060.00-25473.83%
Opciones de ventapor17 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA240517P000450002024-04-19 3:55PM EDT45.000.020.010.03+0.01+100.00%2250112.50%
MRNA240517P000500002024-04-12 2:05PM EDT50.000.010.010.030.00-27998.44%
MRNA240517P000550002024-04-17 3:45PM EDT55.000.020.010.020.00-27483.59%
MRNA240517P000600002024-04-17 2:18PM EDT60.000.050.010.220.00-25792.58%
MRNA240517P000650002024-04-19 1:03PM EDT65.000.080.020.10-0.07-46.67%3910973.05%
MRNA240517P000700002024-04-19 2:23PM EDT70.000.160.050.29+0.04+33.33%118672.27%
MRNA240517P000750002024-04-19 2:32PM EDT75.000.250.220.41+0.01+4.17%324267.97%
MRNA240517P000800002024-04-19 2:53PM EDT80.000.540.510.54+0.06+12.50%3676462.55%
MRNA240517P000850002024-04-19 3:53PM EDT85.001.071.011.07+0.06+5.94%3181260.50%
MRNA240517P000900002024-04-19 3:48PM EDT90.002.041.962.01+0.23+12.71%611,77359.57%
MRNA240517P000950002024-04-19 3:55PM EDT95.003.503.353.50+0.35+11.11%1191,41758.45%
MRNA240517P001000002024-04-19 3:55PM EDT100.005.605.405.55+0.35+6.67%2931,42157.45%
MRNA240517P001050002024-04-19 3:58PM EDT105.008.218.158.30+0.66+8.74%1581,80657.10%
MRNA240517P001100002024-04-19 3:33PM EDT110.0011.9011.4011.60+0.90+8.18%1071,14956.01%
MRNA240517P001150002024-04-19 9:51AM EDT115.0014.4015.2015.50+0.35+2.49%125355.52%
MRNA240517P001200002024-04-19 9:30AM EDT120.0020.0018.6019.80+2.35+13.31%16258.18%
MRNA240517P001250002024-04-18 9:46AM EDT125.0025.2523.8024.350.00-11252.93%
MRNA240517P001300002024-04-15 2:21PM EDT130.0027.1227.2029.300.00-23665.72%
MRNA240517P001350002024-03-18 10:21AM EDT135.0029.8131.3032.350.00--10.00%
MRNA240517P001400002024-04-15 2:21PM EDT140.0036.7538.2539.050.00-1252.54%
MRNA240517P001450002024-03-15 11:31AM EDT145.0043.1539.3541.450.00-120.00%
MRNA240517P001500002024-03-01 11:27AM EDT150.0054.7041.7544.800.00-300.00%
MRNA240517P001700002024-04-03 1:25PM EDT170.0070.3968.1568.950.00-10100.49%