U.S. markets close in 4 hours 1 minute

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
145.60-7.60 (-4.96%)
A partir del 11:59AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA240531C000550002024-05-24 10:38AM EDT55.00110.3086.5594.550.00-33901.47%
MRNA240531C000700002024-05-24 10:16AM EDT70.0095.3171.6078.900.00-22670.22%
MRNA240531C000750002024-05-24 1:14PM EDT75.0093.0266.6074.400.00-11644.63%
MRNA240531C000850002024-05-24 2:18PM EDT85.0083.6556.7064.000.00-21527.25%
MRNA240531C000920002024-05-03 1:42PM EDT92.0031.5149.6057.600.00-1150.00%
MRNA240531C000950002024-05-17 3:09PM EDT95.0037.2546.6554.000.00-16441.31%
MRNA240531C000980002024-05-24 9:38AM EDT98.0069.9543.6551.000.00-812417.09%
MRNA240531C001000002024-05-24 2:55PM EDT100.0068.4541.6549.000.00-2437401.32%
MRNA240531C001020002024-04-30 3:27PM EDT102.0012.8039.6546.850.00-67379.88%
MRNA240531C001030002024-05-28 9:43AM EDT103.0055.5538.6546.650.00-15160.16%
MRNA240531C001040002024-05-22 3:03PM EDT104.0058.9337.7545.000.00-15370.41%
MRNA240531C001050002024-05-24 1:07PM EDT105.0062.4836.8541.500.00-23248.05%
MRNA240531C001060002024-05-16 2:58PM EDT106.0027.5035.9040.600.00-18248.44%
MRNA240531C001070002024-05-20 9:49AM EDT107.0028.8034.8039.700.00-122248.34%
MRNA240531C001080002024-05-17 12:31PM EDT108.0026.1533.8538.850.00-113250.59%
MRNA240531C001090002024-05-28 9:36AM EDT109.0052.7132.9037.650.00-147233.79%
MRNA240531C001100002024-05-24 3:08PM EDT110.0057.7231.9536.950.00-12187243.56%
MRNA240531C001110002024-05-28 9:54AM EDT111.0045.8832.3035.650.00-246222.17%
MRNA240531C001120002024-05-22 9:35AM EDT112.0036.0029.8534.600.00-110213.77%
MRNA240531C001130002024-05-23 9:50AM EDT113.0047.0028.7534.650.00-212255.37%
MRNA240531C001140002024-05-24 2:55PM EDT114.0054.4827.8533.950.00-2428260.30%
MRNA240531C001150002024-05-23 11:41AM EDT115.0030.9527.0532.00-17.03-35.49%152215.82%
MRNA240531C001160002024-05-17 11:01AM EDT116.0017.1526.0031.100.00-614214.26%
MRNA240531C001170002024-05-24 1:39PM EDT117.0051.2225.1030.000.00-615204.00%
MRNA240531C001180002024-05-28 10:01AM EDT118.0037.5024.1028.700.00-118184.86%
MRNA240531C001190002024-05-28 11:13AM EDT119.0023.2124.1030.00-10.62-31.39%113143.75%
MRNA240531C001200002024-05-29 9:35AM EDT120.0025.0023.5527.05-7.40-22.84%6214188.38%
MRNA240531C001210002024-05-29 10:32AM EDT121.0020.9022.8527.45-15.86-43.14%332140.43%
MRNA240531C001220002024-05-28 12:26PM EDT122.0028.3519.9024.750.00-133164.65%
MRNA240531C001230002024-05-28 3:14PM EDT123.0031.7021.9024.000.00-1021117.97%
MRNA240531C001240002024-05-24 11:12AM EDT124.0018.7020.9524.85-23.11-55.27%150159.38%
MRNA240531C001250002024-05-29 9:37AM EDT125.0020.0020.1021.85-8.41-29.60%3859110.45%
MRNA240531C001260002024-05-28 1:26PM EDT126.0024.1917.8022.450.00-418114.55%
MRNA240531C001270002024-05-29 9:44AM EDT127.0014.3718.1022.85-25.20-63.68%4149161.43%
MRNA240531C001280002024-05-24 1:31PM EDT128.0040.5317.0518.450.00-113980.08%
MRNA240531C001290002024-05-24 9:30AM EDT129.0034.4715.8018.900.00-28110.25%
MRNA240531C001300002024-05-29 11:35AM EDT130.0015.9715.0016.40-5.04-23.99%6454266.80%
MRNA240531C001310002024-05-29 11:02AM EDT131.0013.7514.4015.80-21.03-60.47%104289.16%
MRNA240531C001320002024-05-28 10:41AM EDT132.0020.7512.4014.650.00-24119105.42%
MRNA240531C001330002024-05-24 3:51PM EDT133.0033.7811.0013.300.00-78487.60%
MRNA240531C001340002024-05-29 11:11AM EDT134.0010.8111.2012.30-23.72-68.69%117355.86%
MRNA240531C001350002024-05-29 10:13AM EDT135.007.5610.8511.65-8.46-52.81%131,64875.39%
MRNA240531C001360002024-05-29 10:16AM EDT136.007.509.5010.25-7.81-51.01%294854.98%
MRNA240531C001370002024-05-28 11:03AM EDT137.0014.349.109.800.00-18071.34%
MRNA240531C001380002024-05-29 11:37AM EDT138.009.008.308.80-10.29-53.34%17668.65%
MRNA240531C001390002024-05-29 11:11AM EDT139.007.007.358.10-5.90-45.74%1024567.48%
MRNA240531C001400002024-05-29 11:21AM EDT140.006.726.607.25-5.78-46.24%7465366.26%
MRNA240531C001410002024-05-29 10:49AM EDT141.005.425.706.55-5.38-49.81%583364.31%
MRNA240531C001420002024-05-29 11:40AM EDT142.006.005.155.85-5.15-46.19%77452465.41%
MRNA240531C001430002024-05-29 11:27AM EDT143.005.504.555.10-5.50-50.00%1523664.50%
MRNA240531C001440002024-05-29 11:25AM EDT144.004.854.504.70-3.75-43.60%803071.53%
MRNA240531C001450002024-05-29 11:44AM EDT145.003.803.954.10-6.00-60.00%1,07264670.75%
MRNA240531C001460002024-05-29 11:39AM EDT146.003.863.453.65-3.79-49.54%1936871.05%
MRNA240531C001470002024-05-29 11:34AM EDT147.003.203.003.20-4.80-60.00%16919671.05%
MRNA240531C001480002024-05-29 11:35AM EDT148.002.752.472.77-4.55-62.33%4111769.63%
MRNA240531C001490002024-05-29 11:21AM EDT149.002.541.952.38-3.61-58.70%4913967.82%
MRNA240531C001500002024-05-29 11:40AM EDT150.001.831.812.12-4.07-68.98%89996870.41%
MRNA240531C001525002024-05-29 11:32AM EDT152.501.591.341.52-3.46-68.51%25255973.49%
MRNA240531C001550002024-05-29 11:38AM EDT155.001.110.971.06-2.69-70.79%25455175.73%
MRNA240531C001575002024-05-29 11:43AM EDT157.500.610.660.74-2.38-79.60%32247877.34%
MRNA240531C001600002024-05-29 11:41AM EDT160.000.530.490.55-1.57-74.76%40578580.66%
MRNA240531C001625002024-05-29 11:41AM EDT162.500.380.300.41-1.14-75.00%13861982.13%
MRNA240531C001650002024-05-29 11:40AM EDT165.000.300.260.32-0.85-73.91%11676986.72%
MRNA240531C001675002024-05-29 10:11AM EDT167.500.280.220.28-0.62-68.89%3653691.99%
MRNA240531C001700002024-05-29 11:43AM EDT170.000.110.110.22-0.51-76.12%2001,88192.38%
MRNA240531C001725002024-05-29 10:49AM EDT172.500.120.050.30-0.34-73.91%4790100.39%
MRNA240531C001750002024-05-29 11:05AM EDT175.000.100.010.17-0.27-72.97%4932896.48%
MRNA240531C001775002024-05-29 11:32AM EDT177.500.130.070.13-0.15-53.57%8352104.30%
MRNA240531C001800002024-05-29 11:11AM EDT180.000.080.060.09-0.07-46.67%38747106.25%
MRNA240531C001825002024-05-29 9:48AM EDT182.500.080.010.11-0.06-42.86%1188108.59%
MRNA240531C001850002024-05-29 9:52AM EDT185.000.050.050.07-0.06-54.55%162,125114.06%
MRNA240531C001875002024-05-28 1:08PM EDT187.500.100.010.220.00-1814130.86%
MRNA240531C001900002024-05-29 10:26AM EDT190.000.050.010.06-0.02-28.57%216276117.19%
MRNA240531C001950002024-05-28 2:32PM EDT195.000.030.010.110.00-57211135.55%
MRNA240531C002000002024-05-29 10:52AM EDT200.000.020.010.07-0.03-60.00%3336139.06%
MRNA240531C002050002024-05-28 3:45PM EDT205.000.020.010.240.00-48147170.31%
MRNA240531C002100002024-05-29 11:35AM EDT210.000.020.020.040.00-97451152.34%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA240531P000550002024-05-28 11:01AM EDT55.000.010.000.010.00-3192337.50%
MRNA240531P000600002024-05-28 10:20AM EDT60.000.010.000.010.00-3664306.25%
MRNA240531P000650002024-05-28 10:29AM EDT65.000.020.000.010.00-5986281.25%
MRNA240531P000700002024-05-28 12:26PM EDT70.000.010.000.010.00-1532256.25%
MRNA240531P000750002024-05-28 12:35PM EDT75.000.030.010.340.00-18339.06%
MRNA240531P000800002024-05-29 10:37AM EDT80.000.020.010.04-0.20-90.91%5051243.75%
MRNA240531P000850002024-05-28 3:57PM EDT85.000.020.010.110.00-1079243.75%
MRNA240531P000900002024-05-28 3:15PM EDT90.000.020.010.050.00-232203.13%
MRNA240531P000910002024-05-28 11:48AM EDT91.000.050.010.550.00-25267.97%
MRNA240531P000920002024-05-10 12:57PM EDT92.000.210.010.550.00-2021262.50%
MRNA240531P000930002024-05-23 9:35AM EDT93.000.080.020.050.00-1024193.75%
MRNA240531P000940002024-05-28 10:24AM EDT94.000.070.020.550.00-211252.34%
MRNA240531P000950002024-05-28 11:51AM EDT95.000.070.020.070.00-3046190.63%
MRNA240531P000960002024-05-28 12:04PM EDT96.000.070.020.560.00-135242.58%
MRNA240531P000970002024-05-28 12:18PM EDT97.000.060.020.450.00-126134229.10%
MRNA240531P000980002024-05-28 12:35PM EDT98.000.060.030.570.00-15233.40%
MRNA240531P000990002024-05-28 1:50PM EDT99.000.050.030.570.00-56228.13%
MRNA240531P001000002024-05-29 10:58AM EDT100.000.060.030.10+0.02+50.00%15245178.13%
MRNA240531P001010002024-05-06 10:59AM EDT101.000.700.020.860.00-25233.79%
MRNA240531P001020002024-05-24 10:22AM EDT102.000.040.010.440.00-14202.73%
MRNA240531P001030002024-05-10 11:18AM EDT103.000.760.010.640.00-57210.94%
MRNA240531P001040002024-05-29 10:21AM EDT104.000.090.040.10+0.03+50.00%324162.50%
MRNA240531P001050002024-05-29 11:41AM EDT105.000.050.050.20-0.03-27.27%3356171.88%
MRNA240531P001060002024-05-24 11:58AM EDT106.000.060.010.650.00-313196.48%
MRNA240531P001070002024-05-15 3:27PM EDT107.000.260.010.560.00-21186.52%
MRNA240531P001080002024-05-28 10:03AM EDT108.000.160.050.300.00-448167.19%
MRNA240531P001090002024-05-16 2:55PM EDT109.000.230.010.580.00-279178.13%
MRNA240531P001100002024-05-28 12:16PM EDT110.000.110.060.300.00-227424159.18%
MRNA240531P001110002024-05-29 10:11AM EDT111.000.130.010.19+0.04+44.44%3412141.41%
MRNA240531P001120002024-05-28 12:51PM EDT112.000.100.010.600.00-1247165.04%
MRNA240531P001130002024-05-28 2:20PM EDT113.000.110.010.610.00-3956160.74%
MRNA240531P001140002024-05-28 12:48PM EDT114.000.120.060.230.00-129136.72%
MRNA240531P001150002024-05-29 11:23AM EDT115.000.130.010.21+0.01+8.33%3471126.95%
MRNA240531P001160002024-05-29 11:41AM EDT116.000.120.110.23+0.02+20.00%184131.64%
MRNA240531P001170002024-05-24 12:51PM EDT117.000.040.020.710.00-4059146.88%
MRNA240531P001180002024-05-29 10:26AM EDT118.000.180.030.19+0.03+20.00%723114.84%
MRNA240531P001190002024-05-29 9:41AM EDT119.000.180.120.30+0.05+38.46%3153123.63%
MRNA240531P001200002024-05-29 10:30AM EDT120.000.240.030.20+0.10+71.43%1071,864107.62%
MRNA240531P001210002024-05-24 10:47AM EDT121.000.050.070.320.00-265113.48%
MRNA240531P001220002024-05-29 11:42AM EDT122.000.200.050.33+0.08+200.00%136108.79%
MRNA240531P001230002024-05-29 10:59AM EDT123.000.240.020.23+0.05+26.32%147497.07%
MRNA240531P001240002024-05-29 10:49AM EDT124.000.270.170.31+0.13+92.86%1169104.88%
MRNA240531P001250002024-05-29 11:16AM EDT125.000.210.170.36+0.01+5.00%2,5971,442102.54%
MRNA240531P001260002024-05-29 11:22AM EDT126.000.290.210.37+0.21+262.50%8106100.10%
MRNA240531P001270002024-05-29 11:19AM EDT127.000.290.220.30+0.07+31.82%1916593.55%
MRNA240531P001280002024-05-29 9:39AM EDT128.000.560.270.40+0.31+124.00%812094.24%
MRNA240531P001290002024-05-29 11:24AM EDT129.000.310.320.36+0.10+47.62%2756090.04%
MRNA240531P001300002024-05-29 11:01AM EDT130.000.490.340.38+0.25+104.17%45694986.62%
MRNA240531P001310002024-05-29 11:24AM EDT131.000.420.410.59+0.04+10.53%5130889.16%
MRNA240531P001320002024-05-29 11:27AM EDT132.000.270.460.49-0.07-20.59%7336683.20%
MRNA240531P001330002024-05-29 11:11AM EDT133.000.730.530.61+0.44+151.72%711,29882.42%
MRNA240531P001340002024-05-29 11:23AM EDT134.000.630.510.66+0.29+85.29%444478.03%
MRNA240531P001350002024-05-29 11:38AM EDT135.000.690.720.84+0.24+53.33%1881,30979.98%
MRNA240531P001360002024-05-29 11:16AM EDT136.001.000.750.95+0.58+138.10%18919776.86%
MRNA240531P001370002024-05-29 11:35AM EDT137.000.960.851.31+0.51+113.33%15216678.13%
MRNA240531P001380002024-05-29 11:24AM EDT138.001.231.131.52+0.70+132.08%15012878.76%
MRNA240531P001390002024-05-29 10:56AM EDT139.002.451.301.69+1.79+271.21%1,85019776.76%
MRNA240531P001400002024-05-29 11:38AM EDT140.001.611.471.70+0.86+114.67%1,0811,00372.36%
MRNA240531P001410002024-05-29 11:38AM EDT141.001.841.922.12+0.93+102.20%30941975.20%
MRNA240531P001420002024-05-29 11:31AM EDT142.002.212.292.53+1.21+121.00%35721876.00%
MRNA240531P001430002024-05-29 11:43AM EDT143.002.702.432.98+1.57+138.94%2089974.12%
MRNA240531P001440002024-05-29 11:36AM EDT144.003.023.053.25+1.84+155.93%16730174.44%
MRNA240531P001450002024-05-29 11:35AM EDT145.003.503.503.75+2.02+136.49%1,2301,70174.56%
MRNA240531P001460002024-05-29 10:16AM EDT146.005.254.004.20+3.49+198.30%1,8148073.93%
MRNA240531P001470002024-05-29 10:49AM EDT147.006.004.604.75+4.01+201.51%12546874.39%
MRNA240531P001480002024-05-29 10:46AM EDT148.006.905.256.15+4.52+189.92%7311682.81%
MRNA240531P001490002024-05-29 10:43AM EDT149.006.755.606.35+4.14+158.62%8722476.03%
MRNA240531P001500002024-05-29 11:34AM EDT150.006.506.506.95+3.40+109.68%7151,88177.83%
MRNA240531P001525002024-05-29 11:11AM EDT152.509.507.858.65+5.25+123.53%1,4231,65371.58%
MRNA240531P001550002024-05-29 10:30AM EDT155.0011.939.8011.15+6.38+114.95%4974477.39%
MRNA240531P001575002024-05-29 10:37AM EDT157.5014.4210.6513.05+7.02+94.86%432591.31%
MRNA240531P001600002024-05-29 10:54AM EDT160.0017.6014.7515.80+8.50+93.41%8877293.85%
MRNA240531P001625002024-05-29 10:11AM EDT162.5021.7817.0019.15+8.52+64.25%5954114.06%
MRNA240531P001650002024-05-29 10:11AM EDT165.0024.2319.6022.65+11.73+93.84%34507141.21%
MRNA240531P001675002024-05-28 3:23PM EDT167.5016.3320.7525.950.00-50318143.31%
MRNA240531P001700002024-05-28 3:57PM EDT170.0017.7024.2028.400.00-46110167.19%
MRNA240531P001725002024-05-28 1:54PM EDT172.5023.6526.1030.900.00-131167.68%
MRNA240531P001750002024-05-28 12:03PM EDT175.0023.9128.6033.450.00-815177.83%
MRNA240531P001775002024-05-28 9:40AM EDT177.5020.0030.3035.850.00-44170.56%
MRNA240531P001800002024-05-28 10:17AM EDT180.0025.1233.5538.300.00-611192.29%
MRNA240531P001900002024-05-28 11:32AM EDT190.0037.1341.0048.500.00-88163.09%