U.S. markets open in 5 hours 44 minutes
F S&P 500
5,567.50 -1.25 (-0.02%) F Dow Jones
39,714.00 +26.00 (+0.07%) F Nasdaq
20,251.50 -3.75 (-0.02%) E-mini Russell 2000 Index Futur
2,056.80 +1.80 (+0.09%) Petróleo
83.19 +0.38 (+0.46%) Oro
2,349.20 +15.80 (+0.68%)
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 comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240726C00080000 | 2024-06-21 11:10AM EDT | 80.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240726C00085000 | 2024-06-26 2:47PM EDT | 85.00 | 41.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240726C00090000 | 2024-06-20 11:45AM EDT | 90.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240726C00100000 | 2024-07-02 10:50AM EDT | 100.00 | 16.74 | 0.00 | 0.00 | -9.42 | -36.01% | 4 | 0 | 0.00% |
| MRNA240726C00110000 | 2024-07-02 11:41AM EDT | 110.00 | 9.80 | 0.00 | 0.00 | -0.20 | -2.00% | 5 | 0 | 0.00% |
| MRNA240726C00115000 | 2024-07-02 2:41PM EDT | 115.00 | 7.06 | 0.00 | 0.00 | +0.06 | +0.86% | 8 | 0 | 0.00% |
| MRNA240726C00118000 | 2024-07-02 10:18AM EDT | 118.00 | 4.60 | 0.00 | 0.00 | -0.70 | -13.21% | 19 | 0 | 0.78% |
| MRNA240726C00119000 | 2024-07-02 9:48AM EDT | 119.00 | 5.30 | 0.00 | 0.00 | +0.30 | +6.00% | 3 | 0 | 1.56% |
| MRNA240726C00120000 | 2024-07-02 3:28PM EDT | 120.00 | 4.77 | 0.00 | 0.00 | +0.47 | +10.93% | 75 | 0 | 3.13% |
| MRNA240726C00121000 | 2024-07-02 10:06AM EDT | 121.00 | 3.15 | 0.00 | 0.00 | -0.61 | -16.22% | 1 | 0 | 3.13% |
| MRNA240726C00122000 | 2024-07-01 1:12PM EDT | 122.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MRNA240726C00123000 | 2024-07-02 10:12AM EDT | 123.00 | 2.96 | 0.00 | 0.00 | -6.04 | -67.11% | 3 | 0 | 6.25% |
| MRNA240726C00125000 | 2024-07-02 3:59PM EDT | 125.00 | 3.00 | 0.00 | 0.00 | +0.15 | +5.26% | 8 | 0 | 6.25% |
| MRNA240726C00126000 | 2024-07-02 10:10AM EDT | 126.00 | 2.44 | 0.00 | 0.00 | -0.06 | -2.40% | 2 | 0 | 6.25% |
| MRNA240726C00127000 | 2024-07-02 2:40PM EDT | 127.00 | 2.49 | 0.00 | 0.00 | +0.11 | +4.62% | 12 | 0 | 6.25% |
| MRNA240726C00128000 | 2024-07-02 1:10PM EDT | 128.00 | 2.12 | 0.00 | 0.00 | +0.05 | +2.42% | 3 | 0 | 6.25% |
| MRNA240726C00129000 | 2024-06-28 10:55AM EDT | 129.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA240726C00130000 | 2024-07-02 3:28PM EDT | 130.00 | 1.86 | 0.00 | 0.00 | -0.01 | -0.53% | 11 | 0 | 12.50% |
| MRNA240726C00131000 | 2024-07-02 11:28AM EDT | 131.00 | 1.60 | 0.00 | 0.00 | -1.00 | -38.46% | 1 | 0 | 12.50% |
| MRNA240726C00132000 | 2024-07-01 9:31AM EDT | 132.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA240726C00133000 | 2024-07-02 3:02PM EDT | 133.00 | 1.30 | 0.00 | 0.00 | -0.06 | -4.41% | 4 | 0 | 12.50% |
| MRNA240726C00135000 | 2024-07-02 2:59PM EDT | 135.00 | 1.11 | 0.00 | 0.00 | -1.25 | -52.97% | 1 | 0 | 12.50% |
| MRNA240726C00136000 | 2024-06-26 11:56AM EDT | 136.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA240726C00137000 | 2024-07-02 12:18PM EDT | 137.00 | 1.31 | 0.00 | 0.00 | +0.34 | +35.05% | 2 | 0 | 12.50% |
| MRNA240726C00138000 | 2024-06-28 10:02AM EDT | 138.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRNA240726C00139000 | 2024-07-02 3:16PM EDT | 139.00 | 0.79 | 0.00 | 0.00 | -0.15 | -15.96% | 5 | 0 | 12.50% |
| MRNA240726C00140000 | 2024-07-02 3:49PM EDT | 140.00 | 0.75 | 0.00 | 0.00 | -0.01 | -1.32% | 5 | 0 | 12.50% |
| MRNA240726C00141000 | 2024-06-28 2:13PM EDT | 141.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRNA240726C00142000 | 2024-07-01 11:16AM EDT | 142.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRNA240726C00143000 | 2024-06-25 10:06AM EDT | 143.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MRNA240726C00145000 | 2024-07-02 2:08PM EDT | 145.00 | 0.55 | 0.00 | 0.00 | -0.02 | -3.51% | 54 | 0 | 25.00% |
| MRNA240726C00146000 | 2024-06-24 2:12PM EDT | 146.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MRNA240726C00147000 | 2024-06-28 9:39AM EDT | 147.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA240726C00148000 | 2024-06-28 10:56AM EDT | 148.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA240726C00149000 | 2024-06-24 3:15PM EDT | 149.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA240726C00150000 | 2024-07-02 2:43PM EDT | 150.00 | 0.43 | 0.00 | 0.00 | -0.08 | -15.69% | 1 | 0 | 25.00% |
| MRNA240726C00152500 | 2024-06-24 2:28PM EDT | 152.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MRNA240726C00155000 | 2024-07-02 3:47PM EDT | 155.00 | 0.34 | 0.00 | 0.00 | -0.05 | -12.82% | 2 | 0 | 25.00% |
| MRNA240726C00157500 | 2024-06-24 12:42PM EDT | 157.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| MRNA240726C00160000 | 2024-07-02 10:05AM EDT | 160.00 | 0.21 | 0.00 | 0.00 | -0.11 | -34.38% | 1 | 0 | 25.00% |
| MRNA240726C00162500 | 2024-07-01 9:49AM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA240726C00165000 | 2024-07-01 3:43PM EDT | 165.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240726C00167500 | 2024-06-21 3:24PM EDT | 167.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240726C00170000 | 2024-07-01 1:05PM EDT | 170.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MRNA240726C00175000 | 2024-06-27 12:28PM EDT | 175.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240726C00180000 | 2024-06-26 10:28AM EDT | 180.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MRNA240726C00185000 | 2024-06-28 3:58PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MRNA240726C00190000 | 2024-06-26 2:56PM EDT | 190.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA240726C00200000 | 2024-06-25 10:29AM EDT | 200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240726P00085000 | 2024-07-01 12:27PM EDT | 85.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA240726P00090000 | 2024-07-01 1:20PM EDT | 90.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MRNA240726P00095000 | 2024-07-02 1:56PM EDT | 95.00 | 0.47 | 0.00 | 0.00 | -0.61 | -56.48% | 9 | 0 | 12.50% |
| MRNA240726P00100000 | 2024-07-02 2:25PM EDT | 100.00 | 0.85 | 0.00 | 0.00 | -0.23 | -21.30% | 17 | 0 | 12.50% |
| MRNA240726P00105000 | 2024-07-02 9:30AM EDT | 105.00 | 3.70 | 0.00 | 0.00 | +1.75 | +89.74% | 1 | 0 | 12.50% |
| MRNA240726P00110000 | 2024-07-02 3:45PM EDT | 110.00 | 2.76 | 0.00 | 0.00 | -0.54 | -16.36% | 16 | 0 | 6.25% |
| MRNA240726P00113000 | 2024-07-01 1:30PM EDT | 113.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MRNA240726P00115000 | 2024-07-02 3:45PM EDT | 115.00 | 4.61 | 0.00 | 0.00 | -0.44 | -8.71% | 19 | 0 | 1.56% |
| MRNA240726P00116000 | 2024-07-02 3:43PM EDT | 116.00 | 5.05 | 0.00 | 0.00 | -0.78 | -13.38% | 1 | 0 | 0.78% |
| MRNA240726P00118000 | 2024-06-28 3:22PM EDT | 118.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240726P00119000 | 2024-07-01 3:55PM EDT | 119.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MRNA240726P00120000 | 2024-07-02 3:45PM EDT | 120.00 | 7.26 | 0.00 | 0.00 | -0.91 | -11.14% | 6 | 0 | 0.00% |
| MRNA240726P00122000 | 2024-07-02 10:44AM EDT | 122.00 | 10.15 | 0.00 | 0.00 | +4.54 | +80.93% | 10 | 0 | 0.00% |
| MRNA240726P00123000 | 2024-06-27 11:21AM EDT | 123.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240726P00124000 | 2024-07-02 3:50PM EDT | 124.00 | 9.95 | 0.00 | 0.00 | +7.30 | +275.47% | 1 | 0 | 0.00% |
| MRNA240726P00125000 | 2024-06-28 11:09AM EDT | 125.00 | 8.91 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MRNA240726P00126000 | 2024-07-01 3:50PM EDT | 126.00 | 14.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA240726P00127000 | 2024-06-26 2:13PM EDT | 127.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240726P00128000 | 2024-06-28 1:40PM EDT | 128.00 | 12.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240726P00129000 | 2024-07-01 3:24PM EDT | 129.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240726P00130000 | 2024-07-02 10:07AM EDT | 130.00 | 16.15 | 0.00 | 0.00 | +5.15 | +46.82% | 1 | 0 | 0.00% |
| MRNA240726P00131000 | 2024-06-20 11:09AM EDT | 131.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240726P00132000 | 2024-06-26 9:36AM EDT | 132.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240726P00133000 | 2024-06-28 12:07PM EDT | 133.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240726P00134000 | 2024-06-26 1:24PM EDT | 134.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRNA240726P00135000 | 2024-07-02 3:34PM EDT | 135.00 | 18.84 | 0.00 | 0.00 | +2.25 | +13.56% | 4 | 0 | 0.00% |
| MRNA240726P00136000 | 2024-07-02 10:27AM EDT | 136.00 | 22.91 | 0.00 | 0.00 | +4.44 | +24.04% | 3 | 0 | 0.00% |
| MRNA240726P00137000 | 2024-06-14 10:48AM EDT | 137.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240726P00138000 | 2024-07-02 10:38AM EDT | 138.00 | 23.94 | 0.00 | 0.00 | +8.84 | +58.54% | 5 | 0 | 0.00% |
| MRNA240726P00139000 | 2024-06-27 11:39AM EDT | 139.00 | 18.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240726P00140000 | 2024-07-02 12:35PM EDT | 140.00 | 24.13 | 0.00 | 0.00 | -0.25 | -1.03% | 3 | 0 | 0.00% |
| MRNA240726P00141000 | 2024-07-01 12:30PM EDT | 141.00 | 24.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240726P00143000 | 2024-06-26 3:43PM EDT | 143.00 | 21.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240726P00144000 | 2024-06-13 2:50PM EDT | 144.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240726P00145000 | 2024-07-01 3:53PM EDT | 145.00 | 29.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA240726P00146000 | 2024-07-02 3:34PM EDT | 146.00 | 29.54 | 0.00 | 0.00 | +6.54 | +28.43% | 1 | 0 | 0.00% |
| MRNA240726P00147000 | 2024-06-27 2:33PM EDT | 147.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240726P00148000 | 2024-06-10 11:39AM EDT | 148.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA240726P00149000 | 2024-06-10 11:23AM EDT | 149.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240726P00150000 | 2024-06-26 12:28PM EDT | 150.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA240726P00152500 | 2024-06-10 11:30AM EDT | 152.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MRNA240726P00155000 | 2024-06-25 10:13AM EDT | 155.00 | 20.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240726P00157500 | 2024-06-17 3:15PM EDT | 157.50 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240726P00160000 | 2024-06-10 11:39AM EDT | 160.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MRNA240726P00162500 | 2024-06-21 2:50PM EDT | 162.50 | 28.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.