Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor12 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240712C00080000 | 2024-06-21 11:34AM EDT | 80.00 | 55.57 | 34.00 | 43.00 | 0.00 | - | 4 | 4 | 224.41% |
| MRNA240712C00105000 | 2024-06-18 3:14PM EDT | 105.00 | 29.69 | 13.90 | 15.30 | 0.00 | - | 1 | 2 | 56.98% |
| MRNA240712C00115000 | 2024-06-27 9:58AM EDT | 115.00 | 8.10 | 6.35 | 6.80 | 0.00 | - | 2 | 20 | 51.37% |
| MRNA240712C00125000 | 2024-06-28 3:53PM EDT | 125.00 | 2.00 | 1.80 | 2.11 | -0.93 | -31.74% | 170 | 71 | 48.02% |
| MRNA240712C00129000 | 2024-06-28 3:00PM EDT | 129.00 | 1.15 | 0.75 | 1.50 | -0.81 | -41.33% | 25 | 27 | 52.30% |
| MRNA240712C00130000 | 2024-06-28 3:55PM EDT | 130.00 | 1.01 | 0.91 | 1.17 | -0.89 | -46.84% | 41 | 84 | 50.05% |
| MRNA240712C00131000 | 2024-06-28 12:42PM EDT | 131.00 | 0.99 | 0.58 | 0.95 | -0.36 | -26.67% | 8 | 31 | 48.93% |
| MRNA240712C00133000 | 2024-06-28 3:29PM EDT | 133.00 | 0.65 | 0.64 | 0.74 | -0.45 | -40.91% | 27 | 7 | 49.76% |
| MRNA240712C00134000 | 2024-06-28 12:15PM EDT | 134.00 | 0.60 | 0.55 | 0.67 | -0.55 | -47.83% | 5 | 9 | 50.54% |
| MRNA240712C00135000 | 2024-06-28 3:45PM EDT | 135.00 | 0.52 | 0.25 | 0.59 | -0.43 | -45.26% | 57 | 67 | 50.88% |
| MRNA240712C00136000 | 2024-06-28 2:50PM EDT | 136.00 | 0.45 | 0.16 | 0.54 | -0.33 | -42.31% | 13 | 36 | 51.76% |
| MRNA240712C00138000 | 2024-06-28 9:30AM EDT | 138.00 | 0.36 | 0.36 | 0.42 | -0.39 | -52.00% | 37 | 39 | 51.56% |
| MRNA240712C00139000 | 2024-06-26 10:20AM EDT | 139.00 | 0.35 | 0.32 | 0.54 | -2.02 | -85.23% | 1 | 8 | 54.64% |
| MRNA240712C00140000 | 2024-06-28 3:10PM EDT | 140.00 | 0.32 | 0.29 | 0.35 | -0.26 | -44.83% | 33 | 79 | 52.93% |
| MRNA240712C00141000 | 2024-06-28 11:10AM EDT | 141.00 | 0.34 | 0.26 | 0.32 | -0.06 | -15.00% | 6 | 10 | 53.61% |
| MRNA240712C00142000 | 2024-06-25 11:18AM EDT | 142.00 | 4.05 | 0.11 | 0.30 | 0.00 | - | 5 | 11 | 51.76% |
| MRNA240712C00143000 | 2024-06-26 3:16PM EDT | 143.00 | 0.67 | 0.11 | 0.31 | 0.00 | - | 2 | 5 | 53.61% |
| MRNA240712C00144000 | 2024-06-26 10:16AM EDT | 144.00 | 1.41 | 0.10 | 0.32 | 0.00 | - | 1 | 13 | 55.18% |
| MRNA240712C00145000 | 2024-06-28 12:03PM EDT | 145.00 | 0.26 | 0.10 | 0.32 | -0.03 | -10.34% | 5 | 123 | 56.74% |
| MRNA240712C00146000 | 2024-06-26 10:44AM EDT | 146.00 | 0.97 | 0.09 | 0.34 | 0.00 | - | 4 | 25 | 58.59% |
| MRNA240712C00147000 | 2024-06-27 9:47AM EDT | 147.00 | 0.32 | 0.08 | 0.40 | 0.00 | - | 2 | 13 | 61.33% |
| MRNA240712C00148000 | 2024-06-24 1:43PM EDT | 148.00 | 0.16 | 0.14 | 0.57 | -1.64 | -91.11% | 1 | 13 | 67.77% |
| MRNA240712C00149000 | 2024-06-24 10:21AM EDT | 149.00 | 1.85 | 0.11 | 0.00 | 0.00 | - | 1 | 89 | 51.17% |
| MRNA240712C00150000 | 2024-06-27 1:21PM EDT | 150.00 | 0.22 | 0.10 | 0.50 | 0.00 | - | 17 | 279 | 68.70% |
| MRNA240712C00152500 | 2024-06-28 2:02PM EDT | 152.50 | 0.10 | 0.06 | 0.39 | -0.12 | -54.55% | 1 | 34 | 68.85% |
| MRNA240712C00155000 | 2024-06-28 2:47PM EDT | 155.00 | 0.15 | 0.10 | 0.15 | -0.03 | -16.67% | 4 | 355 | 65.92% |
| MRNA240712C00157500 | 2024-06-28 12:06PM EDT | 157.50 | 0.10 | 0.04 | 0.24 | -0.29 | -74.36% | 1 | 24 | 70.31% |
| MRNA240712C00160000 | 2024-06-28 11:42AM EDT | 160.00 | 0.11 | 0.06 | 0.12 | -0.03 | -21.43% | 6 | 14 | 69.14% |
| MRNA240712C00162500 | 2024-06-25 10:47AM EDT | 162.50 | 0.48 | 0.03 | 0.45 | 0.00 | - | 1 | 439 | 83.59% |
| MRNA240712C00165000 | 2024-06-26 2:57PM EDT | 165.00 | 0.64 | 0.03 | 0.76 | 0.00 | - | 8 | 11 | 94.73% |
| MRNA240712C00167500 | 2024-06-24 2:56PM EDT | 167.50 | 0.37 | 0.00 | 0.75 | 0.00 | - | 490 | 495 | 97.17% |
| MRNA240712C00170000 | 2024-06-26 1:16PM EDT | 170.00 | 0.15 | 0.01 | 0.19 | 0.00 | - | 3 | 50 | 81.84% |
| MRNA240712C00172500 | 2024-06-14 3:21PM EDT | 172.50 | 0.75 | 0.01 | 0.16 | 0.00 | - | - | 5 | 82.81% |
| MRNA240712C00175000 | 2024-06-17 1:43PM EDT | 175.00 | 0.51 | 0.01 | 1.18 | 0.00 | - | 1 | 21 | 116.31% |
| MRNA240712C00180000 | 2024-06-18 9:32AM EDT | 180.00 | 0.71 | 0.00 | 0.40 | 0.00 | - | 50 | 56 | 102.15% |
| MRNA240712C00190000 | 2024-06-28 12:23PM EDT | 190.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 5 | 27 | 95.70% |
| MRNA240712C00195000 | 2024-06-21 2:23PM EDT | 195.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 99.22% |
| MRNA240712C00200000 | 2024-06-06 3:11PM EDT | 200.00 | 0.97 | 0.01 | 0.34 | 0.00 | - | - | 1 | 120.70% |
| MRNA240712C00210000 | 2024-06-28 3:29PM EDT | 210.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 11 | 31 | 106.25% |
Opciones de ventapor12 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240712P00080000 | 2024-06-28 3:06PM EDT | 80.00 | 0.03 | 0.02 | 0.05 | -0.06 | -66.67% | 51 | 10 | 82.03% |
| MRNA240712P00100000 | 2024-06-28 3:10PM EDT | 100.00 | 0.23 | 0.16 | 0.25 | -0.03 | -11.54% | 61 | 22 | 51.76% |
| MRNA240712P00110000 | 2024-06-28 3:22PM EDT | 110.00 | 1.22 | 1.16 | 1.36 | +0.14 | +12.96% | 22 | 271 | 49.56% |
| MRNA240712P00115000 | 2024-06-28 3:34PM EDT | 115.00 | 2.55 | 2.19 | 5.10 | +0.62 | +32.12% | 1,033 | 482 | 58.20% |
| MRNA240712P00120000 | 2024-06-28 3:49PM EDT | 120.00 | 4.95 | 2.74 | 6.45 | +1.20 | +32.00% | 29 | 482 | 62.26% |
| MRNA240712P00123000 | 2024-06-28 10:40AM EDT | 123.00 | 5.33 | 6.45 | 7.30 | -0.17 | -3.09% | 1 | 33 | 51.73% |
| MRNA240712P00125000 | 2024-06-28 2:08PM EDT | 125.00 | 8.20 | 6.35 | 8.85 | +1.60 | +24.24% | 11 | 378 | 53.93% |
| MRNA240712P00130000 | 2024-06-28 12:20PM EDT | 130.00 | 12.97 | 11.45 | 12.65 | +1.77 | +15.80% | 9 | 53 | 53.56% |
| MRNA240712P00131000 | 2024-06-27 10:24AM EDT | 131.00 | 13.78 | 11.15 | 13.50 | 0.00 | - | 5 | 7 | 53.91% |
| MRNA240712P00132000 | 2024-06-28 9:30AM EDT | 132.00 | 11.05 | 13.50 | 14.60 | -0.90 | -7.53% | 4 | 40 | 58.06% |
| MRNA240712P00133000 | 2024-06-28 2:46PM EDT | 133.00 | 14.42 | 13.80 | 15.70 | +3.42 | +31.09% | 10 | 5 | 62.16% |
| MRNA240712P00134000 | 2024-06-28 2:22PM EDT | 134.00 | 15.40 | 14.60 | 16.10 | +3.20 | +26.23% | 5 | 19 | 54.20% |
| MRNA240712P00135000 | 2024-06-28 2:20PM EDT | 135.00 | 16.50 | 16.05 | 18.35 | +1.65 | +11.11% | 7 | 43 | 58.40% |
| MRNA240712P00136000 | 2024-06-26 12:56PM EDT | 136.00 | 10.15 | 16.70 | 18.10 | 0.00 | - | 5 | 10 | 58.64% |
| MRNA240712P00137000 | 2024-06-28 2:46PM EDT | 137.00 | 18.11 | 17.95 | 18.90 | +0.93 | +5.41% | 10 | 21 | 56.45% |
| MRNA240712P00138000 | 2024-06-28 2:46PM EDT | 138.00 | 19.12 | 18.90 | 20.20 | +9.28 | +94.31% | 15 | 14 | 64.99% |
| MRNA240712P00139000 | 2024-06-28 11:01AM EDT | 139.00 | 19.09 | 19.70 | 24.10 | +0.99 | +5.47% | 5 | 57 | 79.88% |
| MRNA240712P00140000 | 2024-06-21 2:38PM EDT | 140.00 | 22.37 | 20.65 | 25.45 | +12.97 | +137.98% | 1 | 12 | 84.64% |
| MRNA240712P00141000 | 2024-06-26 11:12AM EDT | 141.00 | 11.57 | 21.45 | 26.40 | 0.00 | - | 4 | 10 | 84.84% |
| MRNA240712P00142000 | 2024-06-28 2:46PM EDT | 142.00 | 23.06 | 22.15 | 24.60 | +1.13 | +5.15% | 10 | 12 | 81.25% |
| MRNA240712P00143000 | 2024-06-12 10:57AM EDT | 143.00 | 5.90 | 22.55 | 26.20 | 0.00 | - | 37 | 39 | 93.87% |
| MRNA240712P00144000 | 2024-06-27 3:18PM EDT | 144.00 | 24.16 | 21.30 | 27.35 | 0.00 | - | 10 | 8 | 98.54% |
| MRNA240712P00145000 | 2024-06-25 12:28PM EDT | 145.00 | 10.57 | 23.75 | 30.00 | 0.00 | - | 3 | 156 | 71.24% |
| MRNA240712P00146000 | 2024-06-26 11:17AM EDT | 146.00 | 15.95 | 24.95 | 30.80 | 0.00 | - | 5 | 10 | 73.05% |
| MRNA240712P00147000 | 2024-06-14 9:57AM EDT | 147.00 | 9.64 | 24.95 | 32.00 | 0.00 | - | 1 | 7 | 60.64% |
| MRNA240712P00148000 | 2024-06-12 10:57AM EDT | 148.00 | 8.35 | 25.30 | 32.95 | 0.00 | - | - | 6 | 131.47% |
| MRNA240712P00149000 | 2024-06-27 3:18PM EDT | 149.00 | 29.11 | 26.25 | 34.20 | 0.00 | - | 10 | 2 | 137.23% |
| MRNA240712P00150000 | 2024-06-27 1:31PM EDT | 150.00 | 28.65 | 28.50 | 35.35 | +0.40 | +1.42% | 15 | 149 | 81.49% |
| MRNA240712P00152500 | 2024-06-26 3:36PM EDT | 152.50 | 27.66 | 30.70 | 35.75 | 0.00 | - | 10 | 26 | 114.50% |
| MRNA240712P00155000 | 2024-06-26 3:37PM EDT | 155.00 | 30.88 | 32.20 | 40.30 | 0.00 | - | 2 | 0 | 151.78% |
| MRNA240712P00157500 | 2024-06-26 3:36PM EDT | 157.50 | 32.64 | 34.00 | 43.00 | 0.00 | - | 10 | 5 | 159.84% |
| MRNA240712P00160000 | 2024-06-20 9:30AM EDT | 160.00 | 27.70 | 37.00 | 46.00 | 0.00 | - | 1 | 5 | 80.76% |
| MRNA240712P00162500 | 2024-06-10 1:31PM EDT | 162.50 | 17.85 | 39.00 | 48.00 | 0.00 | - | - | 0 | 169.85% |
| MRNA240712P00175000 | 2024-06-14 1:06PM EDT | 175.00 | 36.39 | 52.00 | 61.00 | 0.00 | - | - | 0 | 99.90% |
© 2024 Yahoo. Todos los derechos reservados.