U.S. markets open in 4 hours 21 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
92.24-5.24 (-5.38%)
Al cierre: 04:00PM EST
93.00 +0.76 (+0.82%)
Antes de la apertura del mercado: 04:53AM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de julio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA240719C000400002024-01-12 3:23PM EST40.0067.8548.1549.400.00-2170.00%
MRNA240719C000450002024-02-06 2:49PM EST45.0055.700.000.000.00-100.00%
MRNA240719C000500002024-01-10 11:52AM EST50.0061.0039.0040.200.00-27570.00%
MRNA240719C000550002023-12-29 12:17PM EST55.0046.8050.9052.900.00-112174.02%
MRNA240719C000600002024-02-29 10:08AM EST60.0037.550.000.000.00-100.00%
MRNA240719C000650002024-01-03 3:48PM EST65.0048.1435.7536.500.00-2155103.10%
MRNA240719C000700002024-02-13 11:27AM EST70.0023.000.000.000.00-300.00%
MRNA240719C000750002024-02-23 2:43PM EST75.0025.600.000.000.00-100.00%
MRNA240719C000800002024-02-23 3:49PM EST80.0022.700.000.000.00-100.00%
MRNA240719C000850002024-02-27 2:54PM EST85.0019.850.000.000.00-2200.00%
MRNA240719C000900002024-02-29 10:22AM EST90.0014.800.000.000.00-100.00%
MRNA240719C000950002024-02-29 11:15AM EST95.0012.200.000.000.00-3501.56%
MRNA240719C001000002024-02-29 3:54PM EST100.009.000.000.000.00-3203.13%
MRNA240719C001050002024-02-29 2:48PM EST105.007.800.000.000.00-1206.25%
MRNA240719C001100002024-02-29 11:50AM EST110.006.350.000.000.00-306.25%
MRNA240719C001150002024-02-29 1:13PM EST115.005.350.000.000.00-606.25%
MRNA240719C001200002024-02-27 1:20PM EST120.005.100.000.000.00-4012.50%
MRNA240719C001250002024-02-29 3:54PM EST125.002.970.000.000.00-5012.50%
MRNA240719C001300002024-02-29 11:22AM EST130.002.770.000.000.00-8012.50%
MRNA240719C001350002024-02-28 10:17AM EST135.003.070.000.000.00-1012.50%
MRNA240719C001400002024-02-28 10:26AM EST140.002.440.000.000.00-1012.50%
MRNA240719C001450002024-02-28 11:30AM EST145.001.880.000.000.00-1012.50%
MRNA240719C001500002024-02-28 11:24AM EST150.001.500.000.000.00-2012.50%
MRNA240719C001550002024-02-23 11:04AM EST155.001.300.000.000.00-4012.50%
MRNA240719C001600002024-02-29 11:46AM EST160.000.660.000.000.00-6025.00%
MRNA240719C001650002024-02-28 10:39AM EST165.000.740.000.000.00-20025.00%
MRNA240719C001700002024-02-28 12:08PM EST170.000.640.000.000.00-1025.00%
MRNA240719C001750002024-02-27 11:19AM EST175.000.450.000.000.00-2025.00%
MRNA240719C001800002024-02-29 12:40PM EST180.000.360.000.000.00-7025.00%
MRNA240719C001850002024-02-29 10:51AM EST185.000.310.000.000.00-2025.00%
MRNA240719C001900002024-02-29 10:51AM EST190.000.280.000.000.00-2025.00%
MRNA240719C001950002024-02-29 10:50AM EST195.000.190.000.000.00-2025.00%
MRNA240719C002000002024-02-29 10:48AM EST200.000.190.000.000.00-2025.00%
MRNA240719C002100002024-02-28 2:13PM EST210.000.200.000.000.00-2025.00%
MRNA240719C002200002024-02-29 10:48AM EST220.000.110.000.000.00-2025.00%
MRNA240719C002300002024-02-20 11:29AM EST230.000.160.000.000.00-2025.00%
MRNA240719C002400002024-02-29 10:49AM EST240.000.060.000.000.00-2025.00%
MRNA240719C002500002024-02-23 10:21AM EST250.000.370.000.000.00-3025.00%
MRNA240719C002600002024-01-31 10:10AM EST260.000.170.000.000.00-2025.00%
MRNA240719C002700002024-01-31 11:27AM EST270.000.120.000.000.00-2025.00%
MRNA240719C002800002024-01-31 3:14PM EST280.000.150.000.000.00-2025.00%
MRNA240719C002900002024-02-27 9:43AM EST290.000.030.000.000.00-16025.00%
Ponepor19 de julio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA240719P000400002024-02-29 12:19PM EST40.000.100.000.000.00-20025.00%
MRNA240719P000450002024-02-29 12:44PM EST45.000.250.000.000.00-2025.00%
MRNA240719P000500002024-02-29 11:17AM EST50.000.320.000.000.00-1025.00%
MRNA240719P000550002024-02-27 12:18PM EST55.000.600.000.000.00-2012.50%
MRNA240719P000600002024-02-29 12:45PM EST60.000.970.000.000.00-30012.50%
MRNA240719P000650002024-02-29 1:50PM EST65.001.480.000.000.00-1012.50%
MRNA240719P000700002024-02-29 2:24PM EST70.002.320.000.000.00-1012.50%
MRNA240719P000750002024-02-29 12:18PM EST75.003.350.000.000.00-806.25%
MRNA240719P000800002024-02-29 3:03PM EST80.005.040.000.000.00-1306.25%
MRNA240719P000850002024-02-26 10:20AM EST85.007.100.000.000.00-603.13%
MRNA240719P000900002024-02-28 10:07AM EST90.007.400.000.000.00-300.78%
MRNA240719P000950002024-02-29 2:24PM EST95.0011.070.000.000.00-400.00%
MRNA240719P001000002024-02-29 11:14AM EST100.0013.650.000.000.00-100.00%
MRNA240719P001050002024-02-29 3:36PM EST105.0017.450.000.000.00-1000.00%
MRNA240719P001100002024-02-29 11:34AM EST110.0020.150.000.000.00-500.00%
MRNA240719P001150002024-02-23 10:54AM EST115.0021.850.000.000.00-100.00%
MRNA240719P001200002024-02-23 12:32PM EST120.0026.550.000.000.00-6300.00%
MRNA240719P001250002024-02-13 3:32PM EST125.0041.350.000.000.00-800.00%
MRNA240719P001300002024-02-20 10:44AM EST130.0043.000.000.000.00-1000.00%
MRNA240719P001350002024-02-22 10:45AM EST135.0040.350.000.000.00-100.00%
MRNA240719P001400002023-11-20 10:08AM EST140.0062.3550.5552.750.00-2267.13%
MRNA240719P001450002023-12-27 10:56AM EST145.0047.6144.3544.850.00-240.00%
MRNA240719P001500002023-12-21 12:39PM EST150.0059.5050.5551.950.00-120.00%
MRNA240719P001550002023-10-18 9:25AM EST155.0067.970.000.000.00-6700.00%
MRNA240719P001600002023-12-22 1:03PM EST160.0065.1958.6561.300.00-210.00%
MRNA240719P001650002024-01-02 3:22PM EST165.0055.3065.3566.850.00-110.00%
MRNA240719P001700002024-01-02 1:19PM EST170.0057.5470.2571.750.00-100.00%
MRNA240719P001750002023-09-14 8:56AM EST175.0067.4075.8577.300.00-100.00%
MRNA240719P001800002023-09-18 9:23AM EST180.0072.7092.1097.500.00-100108.22%
MRNA240719P001850002023-09-18 9:23AM EST185.0077.6597.1099.450.00-100101.99%
MRNA240719P001900002023-08-03 8:30AM EST190.0081.3377.4580.150.00-1500.00%
MRNA240719P001950002023-08-03 8:30AM EST195.0086.2080.6084.550.00-1500.00%
MRNA240719P002000002023-07-13 9:17AM EST200.0074.1094.20103.250.00-100.00%
MRNA240719P002100002023-02-15 10:14AM EST210.0058.3565.0071.600.00-2190.00%
MRNA240719P002200002023-03-07 11:05AM EST220.0082.9468.1574.000.00--00.00%
MRNA240719P002300002023-05-23 11:07AM EST230.0092.11106.95110.750.00-200.00%
MRNA240719P002400002023-02-07 3:07PM EST240.0080.27100.90106.000.00--300.00%
MRNA240719P002500002023-05-04 12:20PM EST250.00112.95116.85120.900.00-200.00%
MRNA240719P002600002023-07-19 2:10PM EST260.00133.93153.85162.550.00-100.00%
MRNA240719P002700002023-03-07 2:48PM EST270.00128.70111.30116.450.00-610.00%
MRNA240719P002800002023-02-24 3:14PM EST280.00140.80126.90133.850.00-100.00%
MRNA240719P002900002023-05-23 11:07AM EST290.00151.25166.95170.650.00-200.00%