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:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240517C00045000 | 2024-04-19 3:55PM EDT | 45.00 | 56.32 | 62.45 | 63.85 | 0.00 | - | 2 | 4 | 177.34% |
| MRNA240517C00050000 | 2024-04-17 11:37AM EDT | 50.00 | 54.19 | 57.50 | 58.85 | 0.00 | - | - | 8 | 160.74% |
| MRNA240517C00060000 | 2024-03-12 10:08AM EDT | 60.00 | 51.17 | 44.05 | 46.05 | 0.00 | - | - | 3 | 0.00% |
| MRNA240517C00070000 | 2024-04-25 3:43PM EDT | 70.00 | 36.25 | 37.55 | 38.75 | 0.00 | - | 1 | 35 | 94.34% |
| MRNA240517C00075000 | 2024-04-24 9:51AM EDT | 75.00 | 34.50 | 32.60 | 33.70 | 0.00 | - | 1 | 3 | 81.15% |
| MRNA240517C00080000 | 2024-04-25 9:47AM EDT | 80.00 | 25.50 | 27.75 | 29.10 | 0.00 | - | 1 | 6 | 82.13% |
| MRNA240517C00085000 | 2024-04-24 12:34PM EDT | 85.00 | 22.90 | 23.25 | 24.10 | 0.00 | - | 3 | 146 | 76.03% |
| MRNA240517C00089000 | 2024-04-24 10:16AM EDT | 89.00 | 22.00 | 18.30 | 20.25 | +22.00 | - | - | 9 | 52.73% |
| MRNA240517C00090000 | 2024-04-26 3:17PM EDT | 90.00 | 18.70 | 18.80 | 19.25 | +1.36 | +7.84% | 1 | 250 | 69.43% |
| MRNA240517C00091000 | 2024-04-26 11:38AM EDT | 91.00 | 17.10 | 16.55 | 18.30 | +17.10 | - | 2 | 2 | 52.49% |
| MRNA240517C00092000 | 2024-04-25 11:18AM EDT | 92.00 | 14.15 | 15.70 | 17.45 | +14.15 | - | - | 36 | 53.76% |
| MRNA240517C00093000 | 2024-04-26 10:59AM EDT | 93.00 | 15.60 | 14.85 | 16.65 | +15.60 | - | 5 | 50 | 54.88% |
| MRNA240517C00094000 | 2024-04-26 2:58PM EDT | 94.00 | 15.30 | 15.45 | 15.80 | +15.30 | - | 1 | 5 | 67.33% |
| MRNA240517C00095000 | 2024-04-25 3:53PM EDT | 95.00 | 13.35 | 14.65 | 15.05 | 0.00 | - | 4 | 363 | 67.38% |
| MRNA240517C00096000 | 2024-04-26 11:58AM EDT | 96.00 | 13.85 | 12.40 | 14.15 | +13.85 | - | 5 | 11 | 55.32% |
| MRNA240517C00097000 | 2024-04-24 10:16AM EDT | 97.00 | 15.10 | 11.60 | 13.45 | +15.10 | - | - | 11 | 55.88% |
| MRNA240517C00098000 | 2024-04-25 10:38AM EDT | 98.00 | 10.60 | 10.85 | 12.70 | +10.60 | - | - | 80 | 56.06% |
| MRNA240517C00099000 | 2024-04-26 10:31AM EDT | 99.00 | 11.65 | 11.10 | 11.90 | +11.65 | - | 24 | 86 | 61.91% |
| MRNA240517C00100000 | 2024-04-26 3:00PM EDT | 100.00 | 10.80 | 9.50 | 11.15 | +0.94 | +9.53% | 13 | 2,115 | 56.03% |
| MRNA240517C00101000 | 2024-04-26 11:58AM EDT | 101.00 | 10.25 | 9.00 | 10.50 | +10.25 | - | 6 | 146 | 57.32% |
| MRNA240517C00102000 | 2024-04-26 1:56PM EDT | 102.00 | 9.75 | 9.25 | 9.80 | +9.75 | - | 5 | 68 | 62.09% |
| MRNA240517C00103000 | 2024-04-25 3:54PM EDT | 103.00 | 8.10 | 7.50 | 9.15 | +8.10 | - | - | 90 | 55.74% |
| MRNA240517C00104000 | 2024-04-26 3:56PM EDT | 104.00 | 8.40 | 6.90 | 8.55 | +8.40 | - | 5 | 198 | 55.76% |
| MRNA240517C00105000 | 2024-04-26 3:57PM EDT | 105.00 | 7.85 | 7.40 | 7.95 | +0.65 | +9.03% | 31 | 1,237 | 61.13% |
| MRNA240517C00106000 | 2024-04-25 3:54PM EDT | 106.00 | 6.55 | 7.10 | 7.40 | +6.55 | - | - | 119 | 62.26% |
| MRNA240517C00107000 | 2024-04-26 3:59PM EDT | 107.00 | 6.80 | 6.60 | 6.95 | +6.80 | - | 50 | 230 | 62.60% |
| MRNA240517C00108000 | 2024-04-26 3:59PM EDT | 108.00 | 6.30 | 6.20 | 6.40 | +6.30 | - | 142 | 138 | 62.67% |
| MRNA240517C00109000 | 2024-04-26 3:51PM EDT | 109.00 | 5.80 | 5.70 | 5.90 | +5.80 | - | 262 | 86 | 62.26% |
| MRNA240517C00110000 | 2024-04-26 3:59PM EDT | 110.00 | 5.40 | 5.25 | 5.45 | +0.74 | +15.88% | 175 | 4,328 | 62.09% |
| MRNA240517C00111000 | 2024-04-26 2:32PM EDT | 111.00 | 4.75 | 4.85 | 5.00 | +4.75 | - | 22 | 85 | 61.91% |
| MRNA240517C00112000 | 2024-04-26 1:51PM EDT | 112.00 | 4.50 | 4.45 | 4.85 | +4.50 | - | 32 | 98 | 63.01% |
| MRNA240517C00113000 | 2024-04-26 2:45PM EDT | 113.00 | 3.95 | 4.10 | 4.25 | +3.95 | - | 1 | 49 | 61.87% |
| MRNA240517C00114000 | 2024-04-26 11:07AM EDT | 114.00 | 3.60 | 3.75 | 3.90 | +3.60 | - | 4 | 23 | 61.74% |
| MRNA240517C00115000 | 2024-04-26 3:57PM EDT | 115.00 | 3.50 | 3.40 | 3.55 | +0.43 | +14.01% | 41 | 1,344 | 61.38% |
| MRNA240517C00116000 | 2024-04-25 3:57PM EDT | 116.00 | 2.90 | 2.73 | 3.25 | +2.90 | - | - | 38 | 59.30% |
| MRNA240517C00117000 | 2024-04-26 3:59PM EDT | 117.00 | 2.95 | 2.61 | 3.25 | +2.95 | - | 38 | 43 | 61.65% |
| MRNA240517C00118000 | 2024-04-26 3:51PM EDT | 118.00 | 2.65 | 2.32 | 2.84 | +2.65 | - | 22 | 39 | 60.55% |
| MRNA240517C00120000 | 2024-04-26 3:59PM EDT | 120.00 | 2.20 | 1.92 | 2.24 | +0.17 | +8.37% | 58 | 1,184 | 59.91% |
| MRNA240517C00125000 | 2024-04-26 3:57PM EDT | 125.00 | 1.36 | 1.31 | 1.38 | +0.23 | +20.35% | 54 | 1,314 | 61.47% |
| MRNA240517C00130000 | 2024-04-26 3:57PM EDT | 130.00 | 0.80 | 0.80 | 0.88 | +0.11 | +15.94% | 370 | 848 | 62.50% |
| MRNA240517C00135000 | 2024-04-26 3:08PM EDT | 135.00 | 0.48 | 0.48 | 0.54 | +0.03 | +6.67% | 22 | 592 | 63.18% |
| MRNA240517C00140000 | 2024-04-26 3:59PM EDT | 140.00 | 0.34 | 0.29 | 0.35 | +0.06 | +21.43% | 109 | 769 | 64.45% |
| MRNA240517C00145000 | 2024-04-26 2:23PM EDT | 145.00 | 0.24 | 0.10 | 0.27 | 0.00 | - | 2 | 468 | 64.75% |
| MRNA240517C00150000 | 2024-04-26 3:55PM EDT | 150.00 | 0.20 | 0.12 | 0.19 | +0.05 | +33.33% | 27 | 206 | 68.75% |
| MRNA240517C00155000 | 2024-04-26 3:51PM EDT | 155.00 | 0.12 | 0.04 | 0.13 | +0.02 | +20.00% | 2 | 46 | 68.36% |
| MRNA240517C00160000 | 2024-04-25 3:43PM EDT | 160.00 | 0.11 | 0.03 | 0.15 | 0.00 | - | 2 | 124 | 74.02% |
| MRNA240517C00165000 | 2024-04-24 3:08PM EDT | 165.00 | 0.09 | 0.02 | 0.24 | 0.00 | - | 2 | 4 | 82.81% |
| MRNA240517C00170000 | 2024-04-22 9:30AM EDT | 170.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 1 | 55 | 82.23% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240517P00045000 | 2024-04-24 12:04PM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 233 | 128.13% |
| MRNA240517P00050000 | 2024-04-26 9:43AM EDT | 50.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 10 | 81 | 120.31% |
| MRNA240517P00055000 | 2024-04-23 2:33PM EDT | 55.00 | 0.01 | 0.01 | 0.21 | 0.00 | - | 2 | 73 | 130.27% |
| MRNA240517P00060000 | 2024-04-26 3:53PM EDT | 60.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 2 | 57 | 113.28% |
| MRNA240517P00065000 | 2024-04-24 12:01PM EDT | 65.00 | 0.20 | 0.01 | 0.08 | 0.00 | - | 27 | 101 | 89.84% |
| MRNA240517P00070000 | 2024-04-26 10:37AM EDT | 70.00 | 0.04 | 0.02 | 0.07 | -0.02 | -33.33% | 1 | 284 | 77.73% |
| MRNA240517P00075000 | 2024-04-26 12:15PM EDT | 75.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 1 | 232 | 71.68% |
| MRNA240517P00080000 | 2024-04-26 10:16AM EDT | 80.00 | 0.15 | 0.15 | 0.18 | -0.10 | -40.00% | 4 | 742 | 67.58% |
| MRNA240517P00085000 | 2024-04-26 2:01PM EDT | 85.00 | 0.38 | 0.34 | 0.38 | -0.18 | -32.14% | 7 | 776 | 64.94% |
| MRNA240517P00089000 | 2024-04-26 3:48PM EDT | 89.00 | 0.65 | 0.64 | 0.68 | +0.65 | - | 41 | 8 | 63.43% |
| MRNA240517P00090000 | 2024-04-26 3:59PM EDT | 90.00 | 0.74 | 0.74 | 0.78 | -0.40 | -35.09% | 111 | 2,506 | 63.04% |
| MRNA240517P00091000 | 2024-04-25 10:11AM EDT | 91.00 | 1.40 | 0.85 | 0.91 | +1.40 | - | - | 1 | 62.79% |
| MRNA240517P00092000 | 2024-04-26 1:57PM EDT | 92.00 | 1.09 | 0.98 | 1.05 | +1.09 | - | 11 | 3 | 62.60% |
| MRNA240517P00093000 | 2024-04-25 2:20PM EDT | 93.00 | 1.62 | 1.02 | 1.17 | +1.62 | - | - | 16 | 61.08% |
| MRNA240517P00094000 | 2024-04-26 1:13PM EDT | 94.00 | 1.40 | 1.03 | 1.35 | +1.40 | - | 3 | 6 | 59.69% |
| MRNA240517P00095000 | 2024-04-26 3:55PM EDT | 95.00 | 1.49 | 1.46 | 1.54 | -0.64 | -30.05% | 72 | 1,473 | 61.62% |
| MRNA240517P00096000 | 2024-04-26 10:09AM EDT | 96.00 | 1.79 | 1.47 | 1.74 | +1.79 | - | 3 | 56 | 59.96% |
| MRNA240517P00097000 | 2024-04-26 3:38PM EDT | 97.00 | 1.97 | 1.65 | 1.96 | +1.97 | - | 1 | 72 | 59.50% |
| MRNA240517P00098000 | 2024-04-26 3:35PM EDT | 98.00 | 2.21 | 1.85 | 2.21 | +2.21 | - | 11 | 42 | 59.11% |
| MRNA240517P00099000 | 2024-04-26 12:06PM EDT | 99.00 | 2.71 | 2.37 | 2.48 | +2.71 | - | 10 | 10 | 60.60% |
| MRNA240517P00100000 | 2024-04-26 3:58PM EDT | 100.00 | 2.78 | 2.60 | 2.77 | -0.77 | -21.69% | 389 | 1,686 | 60.03% |
| MRNA240517P00101000 | 2024-04-26 3:39PM EDT | 101.00 | 3.10 | 2.83 | 3.10 | +3.10 | - | 7 | 37 | 59.47% |
| MRNA240517P00102000 | 2024-04-25 11:25AM EDT | 102.00 | 5.05 | 3.30 | 3.40 | +5.05 | - | - | 39 | 59.81% |
| MRNA240517P00103000 | 2024-04-26 10:34AM EDT | 103.00 | 3.80 | 3.65 | 3.80 | +3.80 | - | 1 | 67 | 59.74% |
| MRNA240517P00104000 | 2024-04-26 2:51PM EDT | 104.00 | 4.25 | 4.00 | 4.20 | +4.25 | - | 4 | 18 | 59.40% |
| MRNA240517P00105000 | 2024-04-26 3:55PM EDT | 105.00 | 4.55 | 4.45 | 4.60 | -0.77 | -14.47% | 21 | 1,882 | 59.30% |
| MRNA240517P00106000 | 2024-04-26 3:55PM EDT | 106.00 | 5.00 | 4.85 | 5.05 | +5.00 | - | 72 | 106 | 58.94% |
| MRNA240517P00107000 | 2024-04-26 3:59PM EDT | 107.00 | 5.45 | 5.35 | 5.55 | +5.45 | - | 91 | 95 | 59.06% |
| MRNA240517P00108000 | 2024-04-26 3:55PM EDT | 108.00 | 6.00 | 5.90 | 6.05 | +6.00 | - | 90 | 89 | 59.16% |
| MRNA240517P00109000 | 2024-04-26 3:55PM EDT | 109.00 | 6.50 | 6.40 | 6.55 | +6.50 | - | 243 | 85 | 58.74% |
| MRNA240517P00110000 | 2024-04-26 3:58PM EDT | 110.00 | 6.99 | 6.95 | 7.10 | -2.21 | -24.02% | 105 | 1,204 | 58.57% |
| MRNA240517P00111000 | 2024-04-25 11:15AM EDT | 111.00 | 9.90 | 7.50 | 7.75 | +9.90 | - | - | 49 | 58.62% |
| MRNA240517P00112000 | 2024-04-24 12:34PM EDT | 112.00 | 8.90 | 8.05 | 8.30 | +8.90 | - | - | 2 | 57.93% |
| MRNA240517P00113000 | 2024-04-26 3:55PM EDT | 113.00 | 8.85 | 8.70 | 8.90 | +8.85 | - | 2 | 81 | 57.72% |
| MRNA240517P00114000 | 2024-04-26 9:45AM EDT | 114.00 | 10.35 | 9.35 | 9.70 | +10.35 | - | 7 | 16 | 58.30% |
| MRNA240517P00115000 | 2024-04-26 3:59PM EDT | 115.00 | 10.15 | 10.05 | 10.25 | -0.05 | -0.49% | 6 | 244 | 57.61% |
| MRNA240517P00116000 | 2024-04-24 2:35PM EDT | 116.00 | 10.95 | 10.70 | 14.95 | +10.95 | - | - | 26 | 78.47% |
| MRNA240517P00117000 | 2024-04-24 9:37AM EDT | 117.00 | 10.85 | 11.40 | 11.90 | +10.85 | - | - | 2 | 58.15% |
| MRNA240517P00118000 | 2024-04-23 12:36PM EDT | 118.00 | 12.70 | 12.15 | 12.95 | +12.70 | - | - | 2 | 59.86% |
| MRNA240517P00120000 | 2024-04-23 12:36PM EDT | 120.00 | 14.25 | 13.65 | 18.00 | 0.00 | - | 13 | 60 | 79.93% |
| MRNA240517P00125000 | 2024-04-23 3:32PM EDT | 125.00 | 18.25 | 17.80 | 18.80 | 0.00 | - | 7 | 18 | 60.33% |
| MRNA240517P00130000 | 2024-04-24 9:54AM EDT | 130.00 | 21.60 | 22.00 | 23.35 | 0.00 | - | 2 | 35 | 58.30% |
| MRNA240517P00135000 | 2024-04-24 10:07AM EDT | 135.00 | 26.80 | 26.80 | 27.60 | 0.00 | - | 17 | 18 | 50.98% |
| MRNA240517P00140000 | 2024-04-15 2:21PM EDT | 140.00 | 36.75 | 31.35 | 32.75 | 0.00 | - | 1 | 2 | 76.56% |
| MRNA240517P00145000 | 2024-03-15 11:31AM EDT | 145.00 | 43.15 | 39.35 | 41.45 | 0.00 | - | 1 | 2 | 130.42% |
| MRNA240517P00150000 | 2024-03-01 11:27AM EDT | 150.00 | 54.70 | 41.75 | 44.80 | 0.00 | - | 3 | 0 | 103.71% |
| MRNA240517P00170000 | 2024-04-03 1:25PM EDT | 170.00 | 70.39 | 61.40 | 62.65 | 0.00 | - | 1 | 0 | 112.79% |
© 2024 Yahoo. Todos los derechos reservados.