Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:42AM EDT. Mercado abierto.
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621C00040000 | 2024-04-25 10:49AM EDT | 40.00 | 64.50 | 64.20 | 65.10 | +0.50 | +0.78% | 4 | 3 | 126.56% |
| MRNA240621C00045000 | 2024-02-14 3:42PM EDT | 45.00 | 42.00 | 58.05 | 61.20 | 0.00 | - | 1 | 9 | 110.84% |
| MRNA240621C00050000 | 2024-02-22 1:32PM EDT | 50.00 | 49.74 | 54.70 | 57.95 | 0.00 | - | 6 | 31 | 146.36% |
| MRNA240621C00055000 | 2024-02-23 11:02AM EDT | 55.00 | 45.73 | 49.85 | 53.05 | 0.00 | - | 1 | 1 | 132.72% |
| MRNA240621C00060000 | 2024-04-23 2:53PM EDT | 60.00 | 48.81 | 44.35 | 45.30 | 0.00 | - | 1 | 28 | 83.59% |
| MRNA240621C00065000 | 2024-03-11 11:07AM EDT | 65.00 | 48.80 | 41.90 | 44.55 | 0.00 | - | 2 | 32 | 127.88% |
| MRNA240621C00070000 | 2024-04-10 3:54PM EDT | 70.00 | 38.45 | 34.80 | 35.65 | 0.00 | - | 1 | 149 | 72.24% |
| MRNA240621C00075000 | 2024-03-11 1:52PM EDT | 75.00 | 39.75 | 32.45 | 34.15 | 0.00 | - | 2 | 310 | 100.11% |
| MRNA240621C00080000 | 2024-04-23 12:30PM EDT | 80.00 | 28.90 | 25.65 | 26.55 | 0.00 | - | 5 | 549 | 64.14% |
| MRNA240621C00085000 | 2024-04-24 3:13PM EDT | 85.00 | 25.65 | 21.65 | 21.95 | 0.00 | - | 4 | 438 | 60.57% |
| MRNA240621C00090000 | 2024-04-24 10:39AM EDT | 90.00 | 21.30 | 17.75 | 18.05 | 0.00 | - | 12 | 564 | 58.50% |
| MRNA240621C00095000 | 2024-04-24 3:36PM EDT | 95.00 | 18.06 | 14.25 | 14.65 | 0.00 | - | 3 | 900 | 57.28% |
| MRNA240621C00100000 | 2024-04-25 11:25AM EDT | 100.00 | 11.40 | 11.30 | 11.50 | -3.50 | -23.49% | 13 | 2,654 | 56.08% |
| MRNA240621C00105000 | 2024-04-25 10:01AM EDT | 105.00 | 8.95 | 8.70 | 8.90 | -2.73 | -23.37% | 9 | 1,356 | 55.07% |
| MRNA240621C00110000 | 2024-04-25 11:11AM EDT | 110.00 | 6.75 | 6.55 | 6.70 | -2.24 | -24.92% | 25 | 2,362 | 54.08% |
| MRNA240621C00115000 | 2024-04-25 11:07AM EDT | 115.00 | 5.00 | 4.80 | 5.00 | -1.95 | -28.06% | 69 | 1,994 | 53.39% |
| MRNA240621C00120000 | 2024-04-25 10:55AM EDT | 120.00 | 3.50 | 3.55 | 3.70 | -1.70 | -32.69% | 28 | 3,300 | 53.33% |
| MRNA240621C00125000 | 2024-04-25 11:04AM EDT | 125.00 | 2.58 | 2.64 | 2.73 | -1.17 | -31.20% | 5 | 1,979 | 53.59% |
| MRNA240621C00130000 | 2024-04-25 10:48AM EDT | 130.00 | 1.96 | 1.75 | 1.97 | -0.89 | -31.23% | 1 | 2,961 | 52.80% |
| MRNA240621C00135000 | 2024-04-25 11:04AM EDT | 135.00 | 1.34 | 1.35 | 1.52 | -0.76 | -36.19% | 7 | 1,666 | 54.03% |
| MRNA240621C00140000 | 2024-04-25 11:08AM EDT | 140.00 | 1.03 | 0.85 | 1.09 | -0.49 | -32.24% | 22 | 2,047 | 53.32% |
| MRNA240621C00145000 | 2024-04-24 11:22AM EDT | 145.00 | 0.96 | 0.70 | 0.80 | 0.00 | - | 17 | 563 | 54.49% |
| MRNA240621C00150000 | 2024-04-25 10:02AM EDT | 150.00 | 0.55 | 0.50 | 0.59 | -0.25 | -31.25% | 10 | 715 | 54.83% |
| MRNA240621C00155000 | 2024-04-22 12:36PM EDT | 155.00 | 0.37 | 0.29 | 0.43 | 0.00 | - | 1 | 348 | 54.25% |
| MRNA240621C00160000 | 2024-04-24 2:59PM EDT | 160.00 | 0.44 | 0.18 | 0.36 | 0.00 | - | 4 | 240 | 54.93% |
| MRNA240621C00165000 | 2024-04-24 1:58PM EDT | 165.00 | 0.34 | 0.13 | 0.46 | 0.00 | - | 2 | 652 | 58.94% |
| MRNA240621C00170000 | 2024-04-24 2:59PM EDT | 170.00 | 0.27 | 0.09 | 0.40 | 0.00 | - | 5 | 1,341 | 60.21% |
| MRNA240621C00175000 | 2024-04-24 2:58PM EDT | 175.00 | 0.23 | 0.09 | 0.35 | 0.00 | - | 4 | 265 | 62.11% |
| MRNA240621C00180000 | 2024-04-25 10:38AM EDT | 180.00 | 0.13 | 0.06 | 0.13 | -0.05 | -27.78% | 1 | 604 | 57.81% |
| MRNA240621C00185000 | 2024-04-24 1:58PM EDT | 185.00 | 0.16 | 0.03 | 0.28 | 0.00 | - | 2 | 145 | 64.26% |
| MRNA240621C00190000 | 2024-04-24 9:56AM EDT | 190.00 | 0.14 | 0.02 | 0.26 | 0.00 | - | 2 | 200 | 65.82% |
| MRNA240621C00195000 | 2024-04-24 9:58AM EDT | 195.00 | 0.12 | 0.00 | 0.24 | 0.00 | - | 2 | 78 | 66.80% |
| MRNA240621C00200000 | 2024-04-24 9:57AM EDT | 200.00 | 0.11 | 0.00 | 0.19 | 0.00 | - | 2 | 613 | 67.19% |
| MRNA240621C00210000 | 2024-04-17 3:54PM EDT | 210.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 2 | 184 | 64.84% |
| MRNA240621C00220000 | 2024-04-12 2:09PM EDT | 220.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 2 | 165 | 71.09% |
| MRNA240621C00230000 | 2024-04-18 12:24PM EDT | 230.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 233 | 71.09% |
| MRNA240621C00240000 | 2024-03-11 10:40AM EDT | 240.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 2 | 333 | 73.44% |
| MRNA240621C00250000 | 2024-04-19 10:35AM EDT | 250.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 780 | 65.63% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621P00040000 | 2024-04-17 3:54PM EDT | 40.00 | 0.11 | 0.00 | 0.21 | 0.00 | - | 2 | 235 | 105.66% |
| MRNA240621P00045000 | 2024-04-24 9:30AM EDT | 45.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 10 | 148 | 93.55% |
| MRNA240621P00050000 | 2024-04-24 2:55PM EDT | 50.00 | 0.08 | 0.01 | 0.22 | 0.00 | - | 2 | 606 | 83.59% |
| MRNA240621P00055000 | 2024-04-24 2:10PM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 220 | 74.61% |
| MRNA240621P00060000 | 2024-04-24 2:13PM EDT | 60.00 | 0.10 | 0.07 | 0.32 | 0.00 | - | 9 | 2,516 | 69.92% |
| MRNA240621P00065000 | 2024-04-24 3:39PM EDT | 65.00 | 0.13 | 0.09 | 0.43 | 0.00 | - | 6 | 2,105 | 63.97% |
| MRNA240621P00070000 | 2024-04-25 9:43AM EDT | 70.00 | 0.37 | 0.25 | 0.50 | +0.08 | +27.59% | 1 | 755 | 59.18% |
| MRNA240621P00075000 | 2024-04-25 11:12AM EDT | 75.00 | 0.60 | 0.60 | 0.66 | +0.17 | +39.53% | 1 | 1,635 | 56.49% |
| MRNA240621P00080000 | 2024-04-25 10:15AM EDT | 80.00 | 1.08 | 1.05 | 1.12 | +0.34 | +45.95% | 1 | 2,195 | 54.83% |
| MRNA240621P00085000 | 2024-04-25 11:26AM EDT | 85.00 | 1.88 | 1.75 | 1.89 | +0.61 | +48.03% | 8 | 1,308 | 53.71% |
| MRNA240621P00090000 | 2024-04-25 10:59AM EDT | 90.00 | 2.97 | 2.80 | 2.96 | +1.01 | +51.53% | 8 | 1,333 | 52.61% |
| MRNA240621P00095000 | 2024-04-25 10:56AM EDT | 95.00 | 4.47 | 4.35 | 4.45 | +1.42 | +46.56% | 77 | 1,158 | 52.05% |
| MRNA240621P00100000 | 2024-04-25 11:10AM EDT | 100.00 | 6.15 | 6.25 | 6.35 | +1.50 | +32.26% | 76 | 1,599 | 51.01% |
| MRNA240621P00105000 | 2024-04-25 11:22AM EDT | 105.00 | 8.64 | 8.65 | 8.80 | +2.24 | +35.00% | 16 | 866 | 50.38% |
| MRNA240621P00110000 | 2024-04-25 10:32AM EDT | 110.00 | 11.15 | 11.45 | 11.65 | +2.20 | +24.58% | 15 | 1,035 | 49.96% |
| MRNA240621P00115000 | 2024-04-25 11:25AM EDT | 115.00 | 14.95 | 14.75 | 15.00 | +2.15 | +16.80% | 6 | 617 | 49.51% |
| MRNA240621P00120000 | 2024-04-24 1:35PM EDT | 120.00 | 15.75 | 18.40 | 18.75 | 0.00 | - | 7 | 504 | 49.22% |
| MRNA240621P00125000 | 2024-03-28 3:56PM EDT | 125.00 | 21.35 | 22.45 | 23.25 | 0.00 | - | 15 | 748 | 52.50% |
| MRNA240621P00130000 | 2024-04-09 12:20PM EDT | 130.00 | 21.60 | 26.70 | 27.55 | 0.00 | - | 1 | 1,022 | 52.70% |
| MRNA240621P00135000 | 2024-04-10 9:44AM EDT | 135.00 | 27.09 | 31.00 | 32.05 | 0.00 | - | 1 | 20 | 53.10% |
| MRNA240621P00140000 | 2024-03-18 3:18PM EDT | 140.00 | 36.40 | 36.50 | 38.40 | 0.00 | - | 1 | 5 | 62.55% |
| MRNA240621P00145000 | 2024-04-04 9:54AM EDT | 145.00 | 41.90 | 40.45 | 41.35 | 0.00 | - | 4 | 4 | 52.78% |
| MRNA240621P00150000 | 2024-04-04 9:52AM EDT | 150.00 | 46.91 | 45.15 | 46.20 | 0.00 | - | 2 | 6 | 53.91% |
| MRNA240621P00155000 | 2024-02-29 3:33PM EDT | 155.00 | 62.10 | 46.95 | 50.55 | 0.00 | - | 45 | 25 | 0.00% |
| MRNA240621P00160000 | 2023-09-26 10:05AM EDT | 160.00 | 61.38 | 82.80 | 85.05 | 0.00 | - | 1 | 0 | 259.06% |
| MRNA240621P00165000 | 2024-01-19 12:07PM EDT | 165.00 | 64.50 | 75.95 | 77.40 | 0.00 | - | 1 | 0 | 189.98% |
| MRNA240621P00170000 | 2024-03-11 1:07PM EDT | 170.00 | 58.25 | 61.00 | 64.25 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA240621P00175000 | 2023-08-04 11:11AM EDT | 175.00 | 64.20 | 63.60 | 64.40 | 0.00 | - | 1 | 5 | 0.00% |
| MRNA240621P00180000 | 2023-08-01 1:16PM EDT | 180.00 | 66.45 | 67.70 | 68.30 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240621P00185000 | 2024-01-02 2:19PM EDT | 185.00 | 71.10 | 85.30 | 86.70 | 0.00 | - | 1 | 0 | 134.45% |
| MRNA240621P00190000 | 2023-07-14 10:05AM EDT | 190.00 | 69.90 | 85.75 | 91.85 | 0.00 | - | 1 | 0 | 117.82% |
| MRNA240621P00195000 | 2023-08-11 3:50PM EDT | 195.00 | 93.45 | 84.30 | 90.55 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240621P00200000 | 2023-08-31 12:43PM EDT | 200.00 | 85.65 | 93.85 | 99.10 | 0.00 | - | 2 | 0 | 91.60% |
| MRNA240621P00210000 | 2023-05-23 3:43PM EDT | 210.00 | 74.00 | 87.55 | 92.15 | 0.00 | - | 8 | 9 | 0.00% |
| MRNA240621P00220000 | 2023-05-05 12:49PM EDT | 220.00 | 85.67 | 89.00 | 91.75 | 0.00 | - | 1 | 2 | 0.00% |
| MRNA240621P00230000 | 2023-02-23 11:57AM EDT | 230.00 | 88.07 | 83.75 | 87.60 | 0.00 | - | - | 1 | 0.00% |
| MRNA240621P00240000 | 2023-02-17 10:59AM EDT | 240.00 | 85.28 | 90.50 | 97.45 | 0.00 | - | 2 | 2 | 0.00% |
| MRNA240621P00250000 | 2023-10-26 11:37AM EDT | 250.00 | 173.20 | 170.45 | 172.50 | 0.00 | - | 2 | 0 | 312.92% |
© 2024 Yahoo. Todos los derechos reservados.