U.S. markets open in 9 hours 7 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
101.41-0.59 (-0.58%)
Al cierre: 04:00PM EDT
101.86 +0.44 (+0.44%)
Fuera de horario: 07:41PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA240621C000400002024-04-04 9:43AM EDT40.0062.9461.3062.250.00-12121.39%
MRNA240621C000450002024-02-14 3:42PM EDT45.0042.0058.0561.200.00-19179.59%
MRNA240621C000500002024-02-22 1:32PM EDT50.0049.7454.7057.950.00-631185.91%
MRNA240621C000550002024-02-23 11:02AM EDT55.0045.7349.8553.050.00-11167.82%
MRNA240621C000600002024-03-19 10:50AM EDT60.0045.6741.5543.600.00-22893.90%
MRNA240621C000650002024-03-11 11:07AM EDT65.0048.8041.9044.550.00-232151.86%
MRNA240621C000700002024-04-10 3:54PM EDT70.0038.4532.0533.100.00-114971.05%
MRNA240621C000750002024-03-11 1:52PM EDT75.0039.7532.4534.150.00-2310119.65%
MRNA240621C000800002024-04-16 9:44AM EDT80.0026.3023.1023.800.00-155160.96%
MRNA240621C000850002024-04-18 1:24PM EDT85.0020.3518.9019.700.00-144157.87%
MRNA240621C000900002024-04-19 3:33PM EDT90.0015.5415.7517.35-3.26-17.34%256363.07%
MRNA240621C000950002024-04-19 1:07PM EDT95.0012.5612.5012.85-1.03-7.58%289757.04%
MRNA240621C001000002024-04-19 3:49PM EDT100.009.709.809.90-0.80-7.62%512,63455.69%
MRNA240621C001050002024-04-19 3:53PM EDT105.007.357.457.60-0.77-9.48%1211,37354.82%
MRNA240621C001100002024-04-19 3:48PM EDT110.005.505.605.70-0.80-12.70%512,28654.21%
MRNA240621C001150002024-04-19 3:49PM EDT115.004.104.104.25-0.53-11.45%61,93153.76%
MRNA240621C001200002024-04-19 3:57PM EDT120.003.053.003.10-0.35-10.29%262,90253.52%
MRNA240621C001250002024-04-19 3:57PM EDT125.002.222.182.26-0.22-9.02%6202,36053.49%
MRNA240621C001300002024-04-19 3:41PM EDT130.001.531.571.65-0.30-16.39%392,91953.61%
MRNA240621C001350002024-04-19 12:22PM EDT135.001.191.131.20-0.11-8.46%261,65553.81%
MRNA240621C001400002024-04-19 1:42PM EDT140.000.810.820.90-0.25-23.58%22,03854.32%
MRNA240621C001450002024-04-19 2:24PM EDT145.000.590.590.69-0.13-18.06%755354.88%
MRNA240621C001500002024-04-19 3:50PM EDT150.000.470.420.51-0.07-12.96%1167755.18%
MRNA240621C001550002024-04-19 2:06PM EDT155.000.320.320.36-0.11-25.58%2835055.57%
MRNA240621C001600002024-04-19 12:12PM EDT160.000.310.210.31-0.03-8.82%221756.30%
MRNA240621C001650002024-04-19 3:56PM EDT165.000.190.190.25-0.05-20.83%365357.81%
MRNA240621C001700002024-04-19 3:44PM EDT170.000.150.130.18-0.08-34.78%101,33557.72%
MRNA240621C001750002024-04-19 12:09PM EDT175.000.170.050.170.00-226557.72%
MRNA240621C001800002024-04-19 12:10PM EDT180.000.170.040.17+0.02+13.33%260459.77%
MRNA240621C001850002024-04-19 12:10PM EDT185.000.140.040.15+0.05+55.56%214561.52%
MRNA240621C001900002024-04-19 12:11PM EDT190.000.090.020.09-0.03-25.00%220059.77%
MRNA240621C001950002024-04-18 3:47PM EDT195.000.060.020.270.00-27869.53%
MRNA240621C002000002024-04-18 10:29AM EDT200.000.100.010.170.00-161367.68%
MRNA240621C002100002024-04-17 3:54PM EDT210.000.090.010.080.00-218466.41%
MRNA240621C002200002024-04-12 2:09PM EDT220.000.070.000.090.00-216570.31%
MRNA240621C002300002024-04-18 12:24PM EDT230.000.030.000.050.00-123369.53%
MRNA240621C002400002024-03-11 10:40AM EDT240.000.090.000.060.00-233373.83%
MRNA240621C002500002024-04-19 10:35AM EDT250.000.070.000.04+0.05+250.00%178174.22%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA240621P000400002024-04-17 3:54PM EDT40.000.110.020.240.00-2235103.52%
MRNA240621P000450002024-04-17 3:38PM EDT45.000.130.040.230.00-214891.80%
MRNA240621P000500002024-04-19 12:18PM EDT50.000.140.050.120.00-260675.78%
MRNA240621P000550002024-04-19 1:34PM EDT55.000.130.050.36-0.02-13.33%621875.59%
MRNA240621P000600002024-04-19 12:15PM EDT60.000.210.140.22+0.02+10.53%22,50564.65%
MRNA240621P000650002024-04-19 12:16PM EDT65.000.320.280.33+0.03+10.34%22,10361.23%
MRNA240621P000700002024-04-19 12:15PM EDT70.000.650.410.63+0.14+27.45%173358.40%
MRNA240621P000750002024-04-19 12:01PM EDT75.000.780.840.88-0.10-11.36%591,71555.81%
MRNA240621P000800002024-04-19 3:50PM EDT80.001.421.421.47+0.05+3.65%32,13654.20%
MRNA240621P000850002024-04-19 2:08PM EDT85.002.452.312.42-0.01-0.41%231,30553.16%
MRNA240621P000900002024-04-19 3:41PM EDT90.003.763.553.70+0.36+10.59%211,20551.93%
MRNA240621P000950002024-04-19 3:59PM EDT95.005.405.305.40+0.40+8.00%321,07351.05%
MRNA240621P001000002024-04-19 3:12PM EDT100.007.907.457.60+0.87+12.38%71,56950.09%
MRNA240621P001050002024-04-19 2:31PM EDT105.0010.4410.1010.25+0.74+7.63%787449.60%
MRNA240621P001100002024-04-17 1:53PM EDT110.0012.0513.2013.600.00-298050.21%
MRNA240621P001150002024-04-19 1:30PM EDT115.0017.1516.7517.50+2.30+15.49%4465151.99%
MRNA240621P001200002024-04-19 10:10AM EDT120.0019.8020.6521.50-0.45-2.22%351252.47%
MRNA240621P001250002024-03-28 3:56PM EDT125.0021.3524.7025.300.00-1574848.91%
MRNA240621P001300002024-04-09 12:20PM EDT130.0021.6029.2529.700.00-11,02248.15%
MRNA240621P001350002024-04-10 9:44AM EDT135.0027.0933.8534.450.00-12049.83%
MRNA240621P001400002024-03-18 3:18PM EDT140.0036.4036.5038.400.00-150.00%
MRNA240621P001450002024-04-04 9:54AM EDT145.0041.9043.3048.000.00-4473.41%
MRNA240621P001500002024-04-04 9:52AM EDT150.0046.9148.2549.300.00-2660.11%
MRNA240621P001550002024-02-29 3:33PM EDT155.0062.1046.9550.550.00-45250.00%
MRNA240621P001600002023-09-26 10:05AM EDT160.0061.3882.8085.050.00-10244.48%
MRNA240621P001650002024-01-19 12:07PM EDT165.0064.5075.9577.400.00-10174.37%
MRNA240621P001700002024-03-11 1:07PM EDT170.0058.2561.0064.250.00-400.00%
MRNA240621P001750002023-08-04 11:11AM EDT175.0064.2063.6064.400.00-150.00%
MRNA240621P001800002023-08-01 1:16PM EDT180.0066.4567.7068.300.00-200.00%
MRNA240621P001850002024-01-02 2:19PM EDT185.0071.1085.3086.700.00-10108.50%
MRNA240621P001900002023-07-14 10:05AM EDT190.0069.9085.7591.850.00-1070.80%
MRNA240621P001950002023-08-11 3:50PM EDT195.0093.4584.3090.550.00-100.00%
MRNA240621P002000002023-08-31 12:43PM EDT200.0085.6593.8599.100.00-2086.28%
MRNA240621P002100002023-05-23 3:43PM EDT210.0074.0087.5592.150.00-890.00%
MRNA240621P002200002023-05-05 12:49PM EDT220.0085.6789.0091.750.00-120.00%
MRNA240621P002300002023-02-23 11:57AM EDT230.0088.0783.7587.600.00--10.00%
MRNA240621P002400002023-02-17 10:59AM EDT240.0085.2890.5097.450.00-220.00%
MRNA240621P002500002023-10-26 11:37AM EDT250.00173.20170.45172.500.00-20295.72%