Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:22AM EDT. Mercado abierto.
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240524C00085000 | 2024-04-26 12:32PM EDT | 85.00 | 22.75 | 32.75 | 34.45 | 0.00 | - | 1 | 1 | 0.00% |
| MRNA240524C00089000 | 2024-04-22 9:35AM EDT | 89.00 | 13.85 | 30.35 | 31.85 | 0.00 | - | - | 1 | 69.48% |
| MRNA240524C00094000 | 2024-04-25 10:37AM EDT | 94.00 | 13.91 | 25.50 | 27.00 | 0.00 | - | 2 | 4 | 63.62% |
| MRNA240524C00095000 | 2024-04-25 11:06AM EDT | 95.00 | 12.39 | 23.10 | 26.15 | 0.00 | - | 1 | 3 | 81.10% |
| MRNA240524C00096000 | 2024-05-01 9:52AM EDT | 96.00 | 17.05 | 23.55 | 24.85 | 0.00 | - | 1 | 6 | 57.72% |
| MRNA240524C00100000 | 2024-05-01 11:56AM EDT | 100.00 | 12.68 | 19.85 | 21.25 | 0.00 | - | 2 | 4 | 57.08% |
| MRNA240524C00101000 | 2024-04-24 10:45AM EDT | 101.00 | 11.10 | 18.35 | 19.30 | 0.00 | - | - | 2 | 49.37% |
| MRNA240524C00102000 | 2024-04-15 3:13PM EDT | 102.00 | 8.55 | 17.80 | 19.35 | 0.00 | - | 1 | 1 | 52.81% |
| MRNA240524C00103000 | 2024-04-24 12:19PM EDT | 103.00 | 9.20 | 15.35 | 17.25 | 0.00 | - | 1 | 2 | 43.80% |
| MRNA240524C00104000 | 2024-04-26 11:25AM EDT | 104.00 | 8.35 | 15.65 | 17.40 | 0.00 | - | 3 | 9 | 60.74% |
| MRNA240524C00105000 | 2024-05-01 1:13PM EDT | 105.00 | 9.09 | 15.60 | 16.55 | 0.00 | - | 5 | 22 | 53.52% |
| MRNA240524C00106000 | 2024-05-01 3:08PM EDT | 106.00 | 11.05 | 14.55 | 15.85 | 0.00 | - | 1 | 21 | 52.61% |
| MRNA240524C00107000 | 2024-05-02 9:31AM EDT | 107.00 | 11.73 | 12.80 | 14.20 | +3.83 | +48.48% | 1 | 40 | 49.95% |
| MRNA240524C00108000 | 2024-05-01 3:47PM EDT | 108.00 | 7.95 | 12.10 | 12.75 | 0.00 | - | 7 | 11 | 41.16% |
| MRNA240524C00109000 | 2024-05-02 9:31AM EDT | 109.00 | 10.28 | 12.30 | 13.40 | +2.02 | +24.46% | 2 | 19 | 52.30% |
| MRNA240524C00110000 | 2024-05-02 9:37AM EDT | 110.00 | 11.59 | 11.70 | 12.55 | +5.09 | +78.31% | 2 | 558 | 52.37% |
| MRNA240524C00111000 | 2024-05-02 9:59AM EDT | 111.00 | 8.35 | 9.85 | 11.00 | +1.21 | +16.95% | 1 | 43 | 48.02% |
| MRNA240524C00112000 | 2024-05-02 9:36AM EDT | 112.00 | 9.20 | 8.80 | 9.95 | +2.48 | +36.90% | 1 | 13 | 44.48% |
| MRNA240524C00113000 | 2024-05-01 12:13PM EDT | 113.00 | 9.10 | 8.35 | 9.40 | +3.60 | +65.45% | 5 | 5 | 45.89% |
| MRNA240524C00114000 | 2024-05-01 3:03PM EDT | 114.00 | 6.45 | 7.75 | 8.75 | 0.00 | - | 1 | 25 | 45.97% |
| MRNA240524C00115000 | 2024-05-02 9:54AM EDT | 115.00 | 6.86 | 8.45 | 9.30 | +2.50 | +57.34% | 3 | 42 | 52.76% |
| MRNA240524C00116000 | 2024-04-11 10:18AM EDT | 116.00 | 4.01 | 6.60 | 7.45 | 0.00 | - | - | 10 | 45.36% |
| MRNA240524C00117000 | 2024-05-01 3:39PM EDT | 117.00 | 6.00 | 6.05 | 6.90 | +1.85 | +80.43% | 10 | 24 | 45.58% |
| MRNA240524C00118000 | 2024-04-25 10:21AM EDT | 118.00 | 2.53 | 6.45 | 7.30 | 0.00 | - | - | 5 | 53.58% |
| MRNA240524C00119000 | 2024-05-02 9:49AM EDT | 119.00 | 5.50 | 4.95 | 5.45 | +2.82 | +105.22% | 1 | 3 | 42.29% |
| MRNA240524C00120000 | 2024-05-02 9:45AM EDT | 120.00 | 5.56 | 5.70 | 6.10 | +1.43 | +34.62% | 8 | 95 | 50.11% |
| MRNA240524C00121000 | 2024-05-01 11:25AM EDT | 121.00 | 2.65 | 4.40 | 5.10 | 0.00 | - | 1 | 4 | 47.24% |
| MRNA240524C00125000 | 2024-05-02 9:51AM EDT | 125.00 | 3.05 | 3.05 | 3.95 | +0.85 | +38.64% | 4 | 253 | 50.76% |
| MRNA240524C00130000 | 2024-05-02 10:06AM EDT | 130.00 | 2.20 | 1.67 | 2.15 | +1.07 | +205.77% | 2 | 461 | 47.29% |
| MRNA240524C00135000 | 2024-05-01 3:49PM EDT | 135.00 | 0.93 | 1.01 | 1.33 | 0.00 | - | 2 | 120 | 48.49% |
| MRNA240524C00140000 | 2024-05-02 9:39AM EDT | 140.00 | 0.54 | 0.48 | 0.99 | -0.09 | -14.29% | 5 | 211 | 52.54% |
| MRNA240524C00145000 | 2024-04-29 1:58PM EDT | 145.00 | 0.37 | 0.32 | 0.66 | 0.00 | - | 1 | 1 | 50.73% |
| MRNA240524C00150000 | 2024-05-01 1:06PM EDT | 150.00 | 0.22 | 0.12 | 0.37 | 0.00 | - | 2 | 63 | 50.00% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240524P00065000 | 2024-05-01 1:07PM EDT | 65.00 | 0.13 | 0.00 | 0.22 | 0.00 | - | 2 | 1 | 109.38% |
| MRNA240524P00070000 | 2024-05-01 3:49PM EDT | 70.00 | 0.09 | 0.01 | 0.22 | 0.00 | - | 4 | 3 | 98.05% |
| MRNA240524P00075000 | 2024-04-26 1:43PM EDT | 75.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 87.70% |
| MRNA240524P00080000 | 2024-05-01 1:06PM EDT | 80.00 | 0.20 | 0.00 | 0.39 | 0.00 | - | 2 | 115 | 82.42% |
| MRNA240524P00085000 | 2024-05-01 3:48PM EDT | 85.00 | 0.35 | 0.00 | 0.32 | 0.00 | - | 2 | 28 | 69.34% |
| MRNA240524P00088000 | 2024-05-01 3:49PM EDT | 88.00 | 0.45 | 0.16 | 0.37 | 0.00 | - | 2 | 7 | 68.95% |
| MRNA240524P00089000 | 2024-04-30 11:30AM EDT | 89.00 | 0.72 | 0.00 | 0.39 | 0.00 | - | 1 | 16 | 63.28% |
| MRNA240524P00090000 | 2024-05-01 11:31AM EDT | 90.00 | 0.21 | 0.01 | 0.41 | -0.46 | -40.71% | 1 | 110 | 62.01% |
| MRNA240524P00091000 | 2024-05-01 3:22PM EDT | 91.00 | 0.54 | 0.01 | 0.45 | 0.00 | - | 1 | 11 | 60.94% |
| MRNA240524P00092000 | 2024-05-02 9:44AM EDT | 92.00 | 0.29 | 0.11 | 0.48 | -1.22 | -80.79% | 1 | 6 | 61.72% |
| MRNA240524P00093000 | 2024-05-01 12:06PM EDT | 93.00 | 1.06 | 0.20 | 0.54 | 0.00 | - | 12 | 12 | 62.40% |
| MRNA240524P00094000 | 2024-04-30 2:50PM EDT | 94.00 | 1.02 | 0.21 | 0.47 | 0.00 | - | 1 | 1 | 59.18% |
| MRNA240524P00095000 | 2024-05-02 9:32AM EDT | 95.00 | 0.25 | 0.04 | 0.65 | -1.13 | -81.88% | 2 | 21 | 57.23% |
| MRNA240524P00096000 | 2024-04-25 11:15AM EDT | 96.00 | 3.05 | 0.15 | 0.67 | 0.00 | - | 3 | 4 | 57.23% |
| MRNA240524P00097000 | 2024-05-01 1:05PM EDT | 97.00 | 1.87 | 0.11 | 0.48 | 0.00 | - | 2 | 18 | 51.32% |
| MRNA240524P00098000 | 2024-04-22 1:29PM EDT | 98.00 | 3.70 | 0.50 | 0.77 | 0.00 | - | - | 2 | 58.69% |
| MRNA240524P00100000 | 2024-05-02 9:59AM EDT | 100.00 | 0.79 | 0.52 | 0.73 | -1.31 | -62.38% | 3 | 25 | 53.86% |
| MRNA240524P00101000 | 2024-04-30 11:10AM EDT | 101.00 | 2.00 | 0.74 | 1.00 | 0.00 | - | 1 | 2 | 56.49% |
| MRNA240524P00102000 | 2024-05-02 9:41AM EDT | 102.00 | 0.93 | 0.39 | 0.94 | -2.19 | -70.19% | 1 | 2 | 50.15% |
| MRNA240524P00103000 | 2024-04-26 3:55PM EDT | 103.00 | 4.20 | 0.73 | 1.26 | 0.00 | - | 1 | 1 | 53.83% |
| MRNA240524P00104000 | 2024-05-02 9:48AM EDT | 104.00 | 1.16 | 0.71 | 1.28 | -2.19 | -65.37% | 5 | 12 | 51.37% |
| MRNA240524P00105000 | 2024-04-29 10:26AM EDT | 105.00 | 3.80 | 0.96 | 1.63 | 0.00 | - | 1 | 35 | 53.42% |
| MRNA240524P00106000 | 2024-04-25 1:38PM EDT | 106.00 | 6.95 | 1.35 | 1.85 | 0.00 | - | 5 | 6 | 54.96% |
| MRNA240524P00107000 | 2024-04-29 10:18AM EDT | 107.00 | 4.23 | 1.32 | 2.13 | 0.00 | - | 1 | 4 | 53.81% |
| MRNA240524P00109000 | 2024-04-25 11:15AM EDT | 109.00 | 9.05 | 1.93 | 2.56 | 0.00 | - | 3 | 16 | 54.20% |
| MRNA240524P00110000 | 2024-05-02 9:44AM EDT | 110.00 | 2.53 | 1.87 | 2.36 | -3.32 | -56.75% | 40 | 206 | 52.47% |
| MRNA240524P00111000 | 2024-04-30 11:00AM EDT | 111.00 | 5.65 | 2.30 | 2.99 | 0.00 | - | 20 | 23 | 52.39% |
| MRNA240524P00112000 | 2024-04-22 12:42PM EDT | 112.00 | 10.86 | 2.46 | 3.10 | 0.00 | - | - | 1 | 50.59% |
| MRNA240524P00113000 | 2024-05-02 9:59AM EDT | 113.00 | 3.55 | 3.00 | 3.85 | -5.75 | -57.79% | 4 | 10 | 53.55% |
| MRNA240524P00114000 | 2024-04-22 12:42PM EDT | 114.00 | 12.84 | 3.10 | 3.95 | 0.00 | - | 2 | 13 | 51.07% |
| MRNA240524P00116000 | 2024-04-22 12:42PM EDT | 116.00 | 14.97 | 4.20 | 5.20 | 0.00 | - | - | 1 | 54.35% |
| MRNA240524P00117000 | 2024-05-02 9:52AM EDT | 117.00 | 6.00 | 4.85 | 5.25 | -5.90 | -49.58% | 1 | 0 | 53.52% |
© 2024 Yahoo. Todos los derechos reservados.