U.S. markets open in 1 hour 51 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
143.69+2.68 (+1.90%)
Al cierre: 04:00PM EDT
143.22 -0.47 (-0.33%)
Antes de la apertura del mercado: 07:38AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA240524C000700002024-05-17 12:13PM EDT70.0063.460.000.000.00-220.00%
MRNA240524C000750002024-05-17 12:16PM EDT75.0059.130.000.000.00-120.00%
MRNA240524C000800002024-05-17 10:56AM EDT80.0052.590.000.000.00-400.00%
MRNA240524C000850002024-04-26 12:32PM EDT85.0022.750.000.000.00-110.00%
MRNA240524C000890002024-05-20 9:44AM EDT89.0047.000.000.000.00-110.00%
MRNA240524C000910002024-05-16 12:44PM EDT91.0041.400.000.000.00--10.00%
MRNA240524C000930002024-05-01 11:07AM EDT93.0018.430.000.000.00--10.00%
MRNA240524C000940002024-05-15 1:56PM EDT94.0034.250.000.000.00-210.00%
MRNA240524C000950002024-05-17 10:57AM EDT95.0037.520.000.000.00-250.00%
MRNA240524C000960002024-05-21 10:47AM EDT96.0042.970.000.000.00-560.00%
MRNA240524C000990002024-05-17 3:10PM EDT99.0033.070.000.000.00-24240.00%
MRNA240524C001000002024-05-21 10:06AM EDT100.0038.870.000.000.00-290.00%
MRNA240524C001010002024-05-03 1:38PM EDT101.0021.550.000.000.00-130.00%
MRNA240524C001020002024-05-15 10:24AM EDT102.0023.510.000.000.00-230.00%
MRNA240524C001030002024-05-20 3:37PM EDT103.0037.470.000.000.00-120.00%
MRNA240524C001040002024-05-20 12:27PM EDT104.0038.260.000.000.00-190.00%
MRNA240524C001050002024-05-20 12:59PM EDT105.0036.660.000.000.00-2270.00%
MRNA240524C001060002024-05-20 12:48PM EDT106.0035.650.000.000.00-1260.00%
MRNA240524C001070002024-05-17 9:51AM EDT107.0023.280.000.000.00-1400.00%
MRNA240524C001080002024-05-17 3:10PM EDT108.0024.100.000.000.00-25280.00%
MRNA240524C001090002024-05-10 9:43AM EDT109.0012.000.000.000.00-4230.00%
MRNA240524C001100002024-05-21 9:42AM EDT110.0031.000.000.000.00-35080.00%
MRNA240524C001110002024-05-20 3:40PM EDT111.0030.190.000.000.00-1490.00%
MRNA240524C001120002024-05-17 1:49PM EDT112.0021.000.000.000.00-1140.00%
MRNA240524C001130002024-05-17 3:56PM EDT113.0019.980.000.000.00-5150.00%
MRNA240524C001140002024-05-20 1:45PM EDT114.0027.690.000.000.00-8270.00%
MRNA240524C001150002024-05-21 3:57PM EDT115.0030.430.000.000.00-6450.00%
MRNA240524C001160002024-05-20 9:39AM EDT116.0017.050.000.000.00-1280.00%
MRNA240524C001170002024-05-20 9:31AM EDT117.0016.250.000.000.00-2320.00%
MRNA240524C001180002024-05-20 1:36PM EDT118.0024.340.000.000.00-2180.00%
MRNA240524C001190002024-05-20 10:34AM EDT119.0018.700.000.000.00-32480.00%
MRNA240524C001200002024-05-21 2:25PM EDT120.0021.700.000.000.00-11850.00%
MRNA240524C001210002024-05-20 9:39AM EDT121.0012.150.000.000.00-11,0890.00%
MRNA240524C001220002024-05-21 9:30AM EDT122.0016.890.000.000.00-11900.00%
MRNA240524C001230002024-05-21 12:07PM EDT123.0017.060.000.000.00-22460.00%
MRNA240524C001240002024-05-21 12:12PM EDT124.0016.410.000.000.00-41050.00%
MRNA240524C001250002024-05-21 3:25PM EDT125.0017.700.000.000.00-1163000.00%
MRNA240524C001260002024-05-21 12:16PM EDT126.0014.670.000.000.00-41010.00%
MRNA240524C001270002024-05-21 2:29PM EDT127.0014.500.000.000.00-6910.00%
MRNA240524C001280002024-05-21 3:57PM EDT128.0016.000.000.000.00-272050.00%
MRNA240524C001290002024-05-21 11:17AM EDT129.0010.550.000.000.00-61910.00%
MRNA240524C001300002024-05-21 3:56PM EDT130.0013.900.000.000.00-3037270.00%
MRNA240524C001310002024-05-21 2:53PM EDT131.0011.700.000.000.00-61860.00%
MRNA240524C001320002024-05-21 3:35PM EDT132.0011.000.000.000.00-132040.00%
MRNA240524C001330002024-05-21 1:29PM EDT133.008.570.000.000.00-301270.00%
MRNA240524C001340002024-05-21 3:35PM EDT134.009.100.000.000.00-157480.00%
MRNA240524C001350002024-05-21 3:50PM EDT135.008.600.000.000.00-944920.00%
MRNA240524C001360002024-05-21 2:53PM EDT136.007.200.000.000.00-791410.00%
MRNA240524C001370002024-05-21 2:11PM EDT137.005.150.000.000.00-2391,3050.00%
MRNA240524C001380002024-05-21 3:24PM EDT138.005.480.000.000.00-1651,2550.00%
MRNA240524C001390002024-05-21 3:59PM EDT139.005.780.000.000.00-981,1800.00%
MRNA240524C001400002024-05-21 3:57PM EDT140.005.010.000.000.00-4986380.00%
MRNA240524C001410002024-05-21 3:59PM EDT141.004.350.000.000.00-2954470.00%
MRNA240524C001420002024-05-21 3:59PM EDT142.003.650.000.000.00-3022930.00%
MRNA240524C001430002024-05-21 3:58PM EDT143.003.060.000.000.00-4212360.00%
MRNA240524C001440002024-05-21 3:59PM EDT144.002.630.000.000.00-2853000.78%
MRNA240524C001450002024-05-21 3:59PM EDT145.002.160.000.000.00-2,1971,2843.13%
MRNA240524C001460002024-05-21 3:59PM EDT146.001.820.000.000.00-1271906.25%
MRNA240524C001470002024-05-21 3:57PM EDT147.001.520.000.000.00-1884346.25%
MRNA240524C001480002024-05-21 3:58PM EDT148.001.190.000.000.00-1871436.25%
MRNA240524C001490002024-05-21 3:59PM EDT149.001.060.000.000.00-7828812.50%
MRNA240524C001500002024-05-21 3:59PM EDT150.000.830.000.000.00-1,3861,51112.50%
MRNA240524C001550002024-05-21 3:59PM EDT155.000.310.000.000.00-18862425.00%
MRNA240524C001600002024-05-21 3:59PM EDT160.000.130.000.000.00-25734625.00%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA240524P000650002024-05-01 1:07PM EDT65.000.130.000.000.00-2150.00%
MRNA240524P000700002024-05-14 9:37AM EDT70.000.010.000.000.00-710100.00%
MRNA240524P000750002024-04-26 1:43PM EDT75.000.180.000.000.00-2650.00%
MRNA240524P000800002024-05-14 1:07PM EDT80.000.020.000.000.00-4515950.00%
MRNA240524P000850002024-05-21 9:54AM EDT85.000.010.000.000.00-53150.00%
MRNA240524P000880002024-05-17 10:16AM EDT88.000.010.000.000.00-1750.00%
MRNA240524P000890002024-05-09 10:16AM EDT89.000.030.000.000.00-11550.00%
MRNA240524P000900002024-05-16 10:14AM EDT90.000.030.000.000.00-1011950.00%
MRNA240524P000910002024-05-21 2:19PM EDT91.000.030.000.000.00-11150.00%
MRNA240524P000920002024-05-16 9:30AM EDT92.000.030.000.000.00-91050.00%
MRNA240524P000930002024-05-20 3:42PM EDT93.000.010.000.000.00-21250.00%
MRNA240524P000940002024-05-20 3:59PM EDT94.000.010.000.000.00-6650.00%
MRNA240524P000950002024-05-02 12:33PM EDT95.000.310.000.000.00-52050.00%
MRNA240524P000960002024-05-20 1:04PM EDT96.000.010.000.000.00-1550.00%
MRNA240524P000970002024-05-20 10:34AM EDT97.000.010.000.000.00-153150.00%
MRNA240524P000980002024-04-22 1:29PM EDT98.003.700.000.000.00--250.00%
MRNA240524P000990002024-05-10 3:24PM EDT99.000.220.000.000.00-5550.00%
MRNA240524P001000002024-05-15 1:43PM EDT100.000.040.000.000.00-38650.00%
MRNA240524P001010002024-05-09 3:59PM EDT101.000.300.000.000.00-2650.00%
MRNA240524P001020002024-05-21 3:35PM EDT102.000.020.000.000.00-174550.00%
MRNA240524P001030002024-05-16 9:39AM EDT103.000.010.000.000.00-1250.00%
MRNA240524P001040002024-05-21 2:21PM EDT104.000.010.000.000.00-51650.00%
MRNA240524P001050002024-05-21 2:32PM EDT105.000.020.000.000.00-517750.00%
MRNA240524P001060002024-05-13 1:19PM EDT106.000.150.000.000.00-103150.00%
MRNA240524P001070002024-05-15 12:32PM EDT107.000.150.000.000.00-23050.00%
MRNA240524P001080002024-05-21 12:00PM EDT108.000.010.000.000.00-13750.00%
MRNA240524P001090002024-05-17 11:11AM EDT109.000.020.000.000.00-52650.00%
MRNA240524P001100002024-05-21 10:03AM EDT110.000.040.000.000.00-119250.00%
MRNA240524P001110002024-05-20 3:31PM EDT111.000.020.000.000.00-115350.00%
MRNA240524P001120002024-05-21 2:56PM EDT112.000.020.000.000.00-25850.00%
MRNA240524P001130002024-05-21 3:29PM EDT113.000.020.000.000.00-1045350.00%
MRNA240524P001140002024-05-20 3:06PM EDT114.000.040.000.000.00-619650.00%
MRNA240524P001150002024-05-21 9:41AM EDT115.000.010.000.000.00-219650.00%
MRNA240524P001160002024-05-21 11:22AM EDT116.000.030.000.000.00-1015150.00%
MRNA240524P001170002024-05-21 12:51PM EDT117.000.040.000.000.00-1660850.00%
MRNA240524P001180002024-05-21 3:28PM EDT118.000.030.000.000.00-112650.00%
MRNA240524P001190002024-05-21 1:06PM EDT119.000.050.000.000.00-228250.00%
MRNA240524P001200002024-05-21 3:36PM EDT120.000.040.000.000.00-21,42850.00%
MRNA240524P001210002024-05-20 12:51PM EDT121.000.050.000.000.00-10842450.00%
MRNA240524P001220002024-05-21 12:23PM EDT122.000.060.000.000.00-181,26950.00%
MRNA240524P001230002024-05-21 11:02AM EDT123.000.070.000.000.00-214350.00%
MRNA240524P001240002024-05-21 3:50PM EDT124.000.040.000.000.00-1520250.00%
MRNA240524P001250002024-05-21 3:41PM EDT125.000.060.000.000.00-6343425.00%
MRNA240524P001260002024-05-21 9:30AM EDT126.000.290.000.000.00-1013425.00%
MRNA240524P001270002024-05-21 3:17PM EDT127.000.010.000.000.00-514625.00%
MRNA240524P001280002024-05-21 3:51PM EDT128.000.070.000.000.00-914625.00%
MRNA240524P001290002024-05-21 3:52PM EDT129.000.080.000.000.00-7018825.00%
MRNA240524P001300002024-05-21 3:50PM EDT130.000.080.000.000.00-13664525.00%
MRNA240524P001310002024-05-21 3:16PM EDT131.000.140.000.000.00-1425225.00%
MRNA240524P001320002024-05-21 3:54PM EDT132.000.150.000.000.00-7111425.00%
MRNA240524P001330002024-05-21 3:58PM EDT133.000.160.000.000.00-9015025.00%
MRNA240524P001340002024-05-21 3:58PM EDT134.000.210.000.000.00-14823725.00%
MRNA240524P001350002024-05-21 3:59PM EDT135.000.280.000.000.00-47649112.50%
MRNA240524P001360002024-05-21 3:58PM EDT136.000.420.000.000.00-26044712.50%
MRNA240524P001370002024-05-21 3:57PM EDT137.000.500.000.000.00-13216112.50%
MRNA240524P001380002024-05-21 3:59PM EDT138.000.670.000.000.00-62346712.50%
MRNA240524P001390002024-05-21 3:56PM EDT139.000.900.000.000.00-66646212.50%
MRNA240524P001400002024-05-21 3:59PM EDT140.001.120.000.000.00-7143446.25%
MRNA240524P001420002024-05-21 3:58PM EDT142.001.850.000.000.00-1071043.13%
MRNA240524P001450002024-05-21 3:57PM EDT145.003.350.000.000.00-14220.00%