U.S. markets open in 6 hours 19 minutes
F S&P 500
5,332.75 +1.00 (+0.02%) F Dow Jones
39,947.00 +3.00 (+0.01%) F Nasdaq
18,745.75 -17.25 (-0.09%) E-mini Russell 2000 Index Futur
2,111.70 +1.80 (+0.09%) Petróleo
79.29 -0.51 (-0.64%) Oro
2,413.00 -25.50 (-1.05%)
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 comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240607C00090000 | 2024-05-10 12:02PM EDT | 90.00 | 29.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240607C00094000 | 2024-05-15 1:56PM EDT | 94.00 | 34.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240607C00100000 | 2024-05-02 11:44AM EDT | 100.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240607C00101000 | 2024-05-13 2:34PM EDT | 101.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240607C00102000 | 2024-05-08 1:33PM EDT | 102.00 | 20.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240607C00103000 | 2024-05-20 3:38PM EDT | 103.00 | 37.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA240607C00105000 | 2024-05-20 11:18AM EDT | 105.00 | 33.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240607C00106000 | 2024-05-15 10:26AM EDT | 106.00 | 20.51 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MRNA240607C00107000 | 2024-05-17 9:51AM EDT | 107.00 | 23.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240607C00109000 | 2024-05-20 12:28PM EDT | 109.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240607C00110000 | 2024-05-20 2:17PM EDT | 110.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRNA240607C00111000 | 2024-05-20 1:16PM EDT | 111.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240607C00112000 | 2024-05-10 9:44AM EDT | 112.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240607C00113000 | 2024-05-14 1:48PM EDT | 113.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240607C00114000 | 2024-05-02 10:43AM EDT | 114.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240607C00115000 | 2024-05-20 2:20PM EDT | 115.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240607C00116000 | 2024-05-02 3:40PM EDT | 116.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240607C00117000 | 2024-05-15 2:41PM EDT | 117.00 | 14.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240607C00118000 | 2024-05-20 9:31AM EDT | 118.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240607C00119000 | 2024-05-15 2:41PM EDT | 119.00 | 12.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240607C00120000 | 2024-05-20 1:58PM EDT | 120.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240607C00121000 | 2024-05-17 10:34AM EDT | 121.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240607C00122000 | 2024-05-17 2:13PM EDT | 122.00 | 12.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240607C00123000 | 2024-05-16 3:55PM EDT | 123.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240607C00124000 | 2024-05-20 10:37AM EDT | 124.00 | 15.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240607C00125000 | 2024-05-20 1:16PM EDT | 125.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA240607C00126000 | 2024-05-20 11:04AM EDT | 126.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA240607C00127000 | 2024-05-20 3:54PM EDT | 127.00 | 15.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240607C00128000 | 2024-05-20 11:02AM EDT | 128.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240607C00129000 | 2024-05-20 1:19PM EDT | 129.00 | 14.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240607C00130000 | 2024-05-20 3:59PM EDT | 130.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| MRNA240607C00131000 | 2024-05-20 2:08PM EDT | 131.00 | 11.79 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MRNA240607C00132000 | 2024-05-20 11:26AM EDT | 132.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MRNA240607C00133000 | 2024-05-20 10:30AM EDT | 133.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240607C00134000 | 2024-05-20 12:59PM EDT | 134.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRNA240607C00135000 | 2024-05-20 3:53PM EDT | 135.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| MRNA240607C00136000 | 2024-05-20 12:14PM EDT | 136.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MRNA240607C00137000 | 2024-05-20 11:02AM EDT | 137.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240607C00138000 | 2024-05-20 1:55PM EDT | 138.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA240607C00140000 | 2024-05-20 3:46PM EDT | 140.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| MRNA240607C00141000 | 2024-05-20 2:57PM EDT | 141.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MRNA240607C00142000 | 2024-05-20 1:32PM EDT | 142.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 0.78% |
| MRNA240607C00145000 | 2024-05-20 3:27PM EDT | 145.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| MRNA240607C00150000 | 2024-05-20 3:21PM EDT | 150.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 6.25% |
| MRNA240607C00155000 | 2024-05-20 3:43PM EDT | 155.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| MRNA240607C00160000 | 2024-05-20 2:30PM EDT | 160.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| MRNA240607C00165000 | 2024-05-20 3:11PM EDT | 165.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240607P00080000 | 2024-05-16 1:12PM EDT | 80.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA240607P00085000 | 2024-05-10 1:17PM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| MRNA240607P00090000 | 2024-05-16 1:12PM EDT | 90.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA240607P00091000 | 2024-05-07 3:30PM EDT | 91.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MRNA240607P00092000 | 2024-05-13 2:06PM EDT | 92.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA240607P00093000 | 2024-05-13 2:02PM EDT | 93.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA240607P00094000 | 2024-05-17 10:06AM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA240607P00095000 | 2024-05-13 1:59PM EDT | 95.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA240607P00096000 | 2024-05-13 1:58PM EDT | 96.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA240607P00097000 | 2024-05-17 10:15AM EDT | 97.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240607P00098000 | 2024-05-20 11:26AM EDT | 98.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240607P00099000 | 2024-05-17 10:06AM EDT | 99.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240607P00100000 | 2024-05-20 10:00AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240607P00101000 | 2024-05-14 3:20PM EDT | 101.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240607P00102000 | 2024-05-13 1:53PM EDT | 102.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MRNA240607P00103000 | 2024-05-13 2:02PM EDT | 103.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| MRNA240607P00104000 | 2024-05-15 12:53PM EDT | 104.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MRNA240607P00105000 | 2024-05-20 12:13PM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MRNA240607P00106000 | 2024-05-20 10:18AM EDT | 106.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA240607P00107000 | 2024-05-20 10:00AM EDT | 107.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240607P00108000 | 2024-05-13 2:12PM EDT | 108.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MRNA240607P00109000 | 2024-05-13 3:53PM EDT | 109.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MRNA240607P00110000 | 2024-05-20 1:07PM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| MRNA240607P00111000 | 2024-05-20 10:46AM EDT | 111.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MRNA240607P00112000 | 2024-05-20 10:34AM EDT | 112.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA240607P00113000 | 2024-05-20 9:54AM EDT | 113.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA240607P00114000 | 2024-05-20 10:46AM EDT | 114.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MRNA240607P00115000 | 2024-05-20 2:15PM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 25.00% |
| MRNA240607P00116000 | 2024-05-20 1:45PM EDT | 116.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MRNA240607P00117000 | 2024-05-17 12:57PM EDT | 117.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MRNA240607P00118000 | 2024-05-20 3:06PM EDT | 118.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MRNA240607P00119000 | 2024-05-20 12:29PM EDT | 119.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MRNA240607P00120000 | 2024-05-20 2:46PM EDT | 120.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 12.50% |
| MRNA240607P00121000 | 2024-05-20 3:09PM EDT | 121.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRNA240607P00122000 | 2024-05-20 12:21PM EDT | 122.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRNA240607P00123000 | 2024-05-20 2:19PM EDT | 123.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| MRNA240607P00124000 | 2024-05-20 11:29AM EDT | 124.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MRNA240607P00125000 | 2024-05-20 3:34PM EDT | 125.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 12.50% |
| MRNA240607P00126000 | 2024-05-20 11:03AM EDT | 126.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MRNA240607P00127000 | 2024-05-20 11:26AM EDT | 127.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRNA240607P00128000 | 2024-05-20 3:27PM EDT | 128.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| MRNA240607P00129000 | 2024-05-20 3:11PM EDT | 129.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| MRNA240607P00130000 | 2024-05-20 2:58PM EDT | 130.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 6.25% |
| MRNA240607P00131000 | 2024-05-20 11:02AM EDT | 131.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRNA240607P00132000 | 2024-05-20 12:25PM EDT | 132.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MRNA240607P00133000 | 2024-05-20 3:10PM EDT | 133.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MRNA240607P00134000 | 2024-05-20 12:31PM EDT | 134.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MRNA240607P00135000 | 2024-05-20 2:16PM EDT | 135.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 6.25% |
| MRNA240607P00136000 | 2024-05-20 1:07PM EDT | 136.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MRNA240607P00140000 | 2024-05-20 1:46PM EDT | 140.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.