U.S. markets open in 5 hours 29 minutes
F S&P 500
5,565.75 -3.00 (-0.05%) F Dow Jones
39,702.00 +14.00 (+0.04%) F Nasdaq
20,241.75 -13.50 (-0.07%) E-mini Russell 2000 Index Futur
2,057.40 +2.40 (+0.12%) Petróleo
83.11 +0.30 (+0.36%) Oro
2,352.30 +18.90 (+0.81%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240802C00090000 | 2024-06-28 9:31AM EDT | 90.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240802C00100000 | 2024-07-02 3:11PM EDT | 100.00 | 19.00 | 0.00 | 0.00 | -21.90 | -53.55% | 3 | 0 | 0.00% |
| MRNA240802C00105000 | 2024-06-25 2:35PM EDT | 105.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240802C00110000 | 2024-06-20 3:33PM EDT | 110.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240802C00118000 | 2024-07-02 2:27PM EDT | 118.00 | 7.50 | 0.00 | 0.00 | -0.30 | -3.85% | 3 | 0 | 0.78% |
| MRNA240802C00120000 | 2024-07-02 1:10PM EDT | 120.00 | 5.99 | 0.00 | 0.00 | -0.13 | -2.12% | 2 | 0 | 1.56% |
| MRNA240802C00122000 | 2024-07-01 3:08PM EDT | 122.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MRNA240802C00123000 | 2024-06-26 3:20PM EDT | 123.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MRNA240802C00124000 | 2024-06-28 11:26AM EDT | 124.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRNA240802C00125000 | 2024-07-02 2:01PM EDT | 125.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MRNA240802C00127000 | 2024-06-28 11:43AM EDT | 127.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA240802C00128000 | 2024-06-27 10:23AM EDT | 128.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MRNA240802C00129000 | 2024-07-02 1:53PM EDT | 129.00 | 3.40 | 0.00 | 0.00 | +0.25 | +7.94% | 1 | 0 | 6.25% |
| MRNA240802C00130000 | 2024-07-02 2:15PM EDT | 130.00 | 3.00 | 0.00 | 0.00 | +0.10 | +3.45% | 12 | 0 | 6.25% |
| MRNA240802C00131000 | 2024-07-01 9:50AM EDT | 131.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA240802C00134000 | 2024-07-02 10:16AM EDT | 134.00 | 1.92 | 0.00 | 0.00 | -0.67 | -25.87% | 1 | 0 | 12.50% |
| MRNA240802C00135000 | 2024-07-02 2:47PM EDT | 135.00 | 2.23 | 0.00 | 0.00 | +0.14 | +6.70% | 5 | 0 | 12.50% |
| MRNA240802C00136000 | 2024-07-02 9:33AM EDT | 136.00 | 2.84 | 0.00 | 0.00 | +0.39 | +15.92% | 1 | 0 | 12.50% |
| MRNA240802C00137000 | 2024-07-02 1:21PM EDT | 137.00 | 1.86 | 0.00 | 0.00 | -7.74 | -80.62% | 1 | 0 | 12.50% |
| MRNA240802C00138000 | 2024-07-01 3:52PM EDT | 138.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRNA240802C00139000 | 2024-07-01 9:31AM EDT | 139.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA240802C00140000 | 2024-07-02 2:10PM EDT | 140.00 | 1.50 | 0.00 | 0.00 | +0.39 | +35.14% | 101 | 0 | 12.50% |
| MRNA240802C00141000 | 2024-07-02 10:02AM EDT | 141.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MRNA240802C00142000 | 2024-07-02 10:16AM EDT | 142.00 | 0.99 | 0.00 | 0.00 | -0.19 | -16.10% | 4 | 0 | 12.50% |
| MRNA240802C00143000 | 2024-07-01 1:59PM EDT | 143.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRNA240802C00144000 | 2024-07-02 10:16AM EDT | 144.00 | 0.97 | 0.00 | 0.00 | +0.02 | +2.11% | 1 | 0 | 12.50% |
| MRNA240802C00145000 | 2024-07-02 3:44PM EDT | 145.00 | 1.08 | 0.00 | 0.00 | -0.16 | -12.90% | 1 | 0 | 12.50% |
| MRNA240802C00146000 | 2024-06-26 12:02PM EDT | 146.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MRNA240802C00147000 | 2024-06-26 1:21PM EDT | 147.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MRNA240802C00149000 | 2024-07-02 12:38PM EDT | 149.00 | 0.99 | 0.00 | 0.00 | -0.29 | -22.66% | 1 | 0 | 12.50% |
| MRNA240802C00150000 | 2024-07-02 3:05PM EDT | 150.00 | 0.91 | 0.00 | 0.00 | -0.51 | -35.92% | 12 | 0 | 25.00% |
| MRNA240802C00152500 | 2024-07-02 10:16AM EDT | 152.50 | 0.86 | 0.00 | 0.00 | +0.07 | +8.86% | 1 | 0 | 25.00% |
| MRNA240802C00155000 | 2024-07-02 3:08PM EDT | 155.00 | 0.66 | 0.00 | 0.00 | -0.33 | -33.33% | 2 | 0 | 25.00% |
| MRNA240802C00157500 | 2024-06-27 9:30AM EDT | 157.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MRNA240802C00160000 | 2024-07-02 10:38AM EDT | 160.00 | 0.58 | 0.00 | 0.00 | +0.02 | +3.57% | 2 | 0 | 25.00% |
| MRNA240802C00162500 | 2024-06-27 9:44AM EDT | 162.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA240802C00165000 | 2024-06-28 10:16AM EDT | 165.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| MRNA240802C00170000 | 2024-06-28 10:12AM EDT | 170.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| MRNA240802C00180000 | 2024-06-18 9:46AM EDT | 180.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MRNA240802C00185000 | 2024-07-02 9:42AM EDT | 185.00 | 0.33 | 0.00 | 0.00 | -0.07 | -17.50% | 10 | 0 | 25.00% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240802P00085000 | 2024-07-02 10:32AM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| MRNA240802P00090000 | 2024-07-02 1:25PM EDT | 90.00 | 0.67 | 0.00 | 0.00 | -0.13 | -16.25% | 6 | 0 | 25.00% |
| MRNA240802P00095000 | 2024-07-02 1:25PM EDT | 95.00 | 1.12 | 0.00 | 0.00 | -0.04 | -3.45% | 5 | 0 | 12.50% |
| MRNA240802P00100000 | 2024-07-02 10:26AM EDT | 100.00 | 2.10 | 0.00 | 0.00 | +0.19 | +9.95% | 9 | 0 | 12.50% |
| MRNA240802P00105000 | 2024-07-02 10:16AM EDT | 105.00 | 3.27 | 0.00 | 0.00 | +0.92 | +39.15% | 5 | 0 | 6.25% |
| MRNA240802P00110000 | 2024-07-02 12:21PM EDT | 110.00 | 4.30 | 0.00 | 0.00 | -0.20 | -4.44% | 4 | 0 | 6.25% |
| MRNA240802P00115000 | 2024-07-02 3:36PM EDT | 115.00 | 5.55 | 0.00 | 0.00 | -1.25 | -18.38% | 4 | 0 | 1.56% |
| MRNA240802P00116000 | 2024-07-02 12:14PM EDT | 116.00 | 7.39 | 0.00 | 0.00 | +0.14 | +1.93% | 4 | 0 | 0.78% |
| MRNA240802P00119000 | 2024-07-01 11:29AM EDT | 119.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240802P00120000 | 2024-07-02 11:11AM EDT | 120.00 | 10.01 | 0.00 | 0.00 | +2.11 | +26.71% | 105 | 0 | 0.00% |
| MRNA240802P00123000 | 2024-06-28 9:41AM EDT | 123.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240802P00125000 | 2024-06-28 1:53PM EDT | 125.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240802P00126000 | 2024-06-26 12:45PM EDT | 126.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240802P00127000 | 2024-06-28 11:36AM EDT | 127.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240802P00128000 | 2024-06-27 10:40AM EDT | 128.00 | 12.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240802P00129000 | 2024-06-26 10:03AM EDT | 129.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240802P00130000 | 2024-07-02 1:50PM EDT | 130.00 | 16.05 | 0.00 | 0.00 | +0.05 | +0.31% | 4 | 0 | 0.00% |
| MRNA240802P00133000 | 2024-06-25 10:46AM EDT | 133.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240802P00135000 | 2024-06-24 12:00PM EDT | 135.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA240802P00136000 | 2024-06-24 11:55AM EDT | 136.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240802P00137000 | 2024-06-28 2:26PM EDT | 137.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| MRNA240802P00139000 | 2024-06-24 11:54AM EDT | 139.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240802P00140000 | 2024-06-25 9:55AM EDT | 140.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240802P00141000 | 2024-06-24 12:10PM EDT | 141.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240802P00142000 | 2024-07-02 11:53AM EDT | 142.00 | 26.67 | 0.00 | 0.00 | +14.92 | +126.98% | 8 | 0 | 0.00% |
| MRNA240802P00143000 | 2024-06-26 3:58PM EDT | 143.00 | 21.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240802P00145000 | 2024-06-27 2:23PM EDT | 145.00 | 25.03 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| MRNA240802P00148000 | 2024-06-26 3:41PM EDT | 148.00 | 25.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240802P00149000 | 2024-06-24 3:11PM EDT | 149.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240802P00150000 | 2024-06-18 1:27PM EDT | 150.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.