U.S. markets open in 4 hours 28 minutes
F S&P 500
5,571.00 +2.25 (+0.04%) F Dow Jones
39,732.00 +44.00 (+0.11%) F Nasdaq
20,273.00 +17.75 (+0.09%) E-mini Russell 2000 Index Futur
2,057.00 +2.00 (+0.10%) Petróleo
82.97 +0.16 (+0.19%) Oro
2,353.10 +19.70 (+0.84%)
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 comprapor16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240816C00090000 | 2024-07-01 3:44PM EDT | 90.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA240816C00100000 | 2024-07-01 12:21PM EDT | 100.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA240816C00105000 | 2024-06-28 2:04PM EDT | 105.00 | 17.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240816C00110000 | 2024-07-01 2:36PM EDT | 110.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA240816C00115000 | 2024-07-02 3:18PM EDT | 115.00 | 10.20 | 0.00 | 0.00 | -0.05 | -0.49% | 41 | 0 | 0.00% |
| MRNA240816C00120000 | 2024-07-02 3:43PM EDT | 120.00 | 7.87 | 0.00 | 0.00 | +0.07 | +0.90% | 452 | 0 | 1.56% |
| MRNA240816C00125000 | 2024-07-02 3:55PM EDT | 125.00 | 6.00 | 0.00 | 0.00 | +0.10 | +1.69% | 44 | 0 | 3.13% |
| MRNA240816C00130000 | 2024-07-02 3:32PM EDT | 130.00 | 4.46 | 0.00 | 0.00 | +0.03 | +0.68% | 71 | 0 | 6.25% |
| MRNA240816C00135000 | 2024-07-02 3:55PM EDT | 135.00 | 3.35 | 0.00 | 0.00 | +0.12 | +3.72% | 55 | 0 | 12.50% |
| MRNA240816C00140000 | 2024-07-02 3:13PM EDT | 140.00 | 2.45 | 0.00 | 0.00 | +0.16 | +6.99% | 55 | 0 | 12.50% |
| MRNA240816C00145000 | 2024-07-02 3:32PM EDT | 145.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
| MRNA240816C00150000 | 2024-07-02 3:57PM EDT | 150.00 | 1.49 | 0.00 | 0.00 | +0.08 | +5.67% | 406 | 0 | 12.50% |
| MRNA240816C00155000 | 2024-07-02 3:46PM EDT | 155.00 | 1.12 | 0.00 | 0.00 | +0.10 | +9.80% | 305 | 0 | 12.50% |
| MRNA240816C00160000 | 2024-07-02 1:35PM EDT | 160.00 | 0.89 | 0.00 | 0.00 | -0.03 | -3.26% | 50 | 0 | 25.00% |
| MRNA240816C00165000 | 2024-07-02 3:40PM EDT | 165.00 | 0.68 | 0.00 | 0.00 | -0.02 | -2.86% | 7 | 0 | 25.00% |
| MRNA240816C00170000 | 2024-07-02 3:40PM EDT | 170.00 | 0.58 | 0.00 | 0.00 | -0.01 | -1.69% | 10 | 0 | 25.00% |
| MRNA240816C00175000 | 2024-07-02 1:17PM EDT | 175.00 | 0.48 | 0.00 | 0.00 | -0.03 | -5.88% | 3 | 0 | 25.00% |
| MRNA240816C00180000 | 2024-07-02 1:59PM EDT | 180.00 | 0.44 | 0.00 | 0.00 | -0.04 | -8.33% | 2 | 0 | 25.00% |
| MRNA240816C00185000 | 2024-07-02 12:57PM EDT | 185.00 | 0.45 | 0.00 | 0.00 | +0.01 | +2.27% | 2 | 0 | 25.00% |
| MRNA240816C00190000 | 2024-07-02 3:29PM EDT | 190.00 | 0.32 | 0.00 | 0.00 | -0.07 | -17.95% | 3 | 0 | 25.00% |
| MRNA240816C00195000 | 2024-06-28 9:52AM EDT | 195.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA240816C00200000 | 2024-07-02 10:06AM EDT | 200.00 | 0.30 | 0.00 | 0.00 | -0.10 | -25.00% | 1 | 0 | 25.00% |
| MRNA240816C00210000 | 2024-06-26 2:55PM EDT | 210.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240816C00220000 | 2024-06-28 11:12AM EDT | 220.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA240816C00230000 | 2024-07-02 12:19PM EDT | 230.00 | 0.33 | 0.00 | 0.00 | +0.17 | +106.25% | 2 | 0 | 50.00% |
Opciones de ventapor16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240816P00070000 | 2024-06-28 2:25PM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA240816P00075000 | 2024-07-01 2:16PM EDT | 75.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA240816P00080000 | 2024-06-28 2:50PM EDT | 80.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MRNA240816P00085000 | 2024-07-02 2:20PM EDT | 85.00 | 0.68 | 0.00 | 0.00 | -0.02 | -2.86% | 7 | 0 | 25.00% |
| MRNA240816P00090000 | 2024-07-02 1:29PM EDT | 90.00 | 1.16 | 0.00 | 0.00 | -0.01 | -0.85% | 2 | 0 | 12.50% |
| MRNA240816P00095000 | 2024-07-02 3:48PM EDT | 95.00 | 1.49 | 0.00 | 0.00 | -0.22 | -12.87% | 243 | 0 | 12.50% |
| MRNA240816P00100000 | 2024-07-02 3:03PM EDT | 100.00 | 2.42 | 0.00 | 0.00 | -0.37 | -13.26% | 53 | 0 | 12.50% |
| MRNA240816P00105000 | 2024-07-02 2:14PM EDT | 105.00 | 3.80 | 0.00 | 0.00 | -0.45 | -10.59% | 403 | 0 | 6.25% |
| MRNA240816P00110000 | 2024-07-02 2:16PM EDT | 110.00 | 5.48 | 0.00 | 0.00 | -0.47 | -7.90% | 22 | 0 | 3.13% |
| MRNA240816P00115000 | 2024-07-02 3:41PM EDT | 115.00 | 7.48 | 0.00 | 0.00 | -0.51 | -6.38% | 50 | 0 | 1.56% |
| MRNA240816P00120000 | 2024-07-02 3:53PM EDT | 120.00 | 9.97 | 0.00 | 0.00 | -1.00 | -9.12% | 386 | 0 | 0.00% |
| MRNA240816P00125000 | 2024-07-02 3:53PM EDT | 125.00 | 13.18 | 0.00 | 0.00 | -0.10 | -0.75% | 6 | 0 | 0.00% |
| MRNA240816P00130000 | 2024-07-02 3:53PM EDT | 130.00 | 16.58 | 0.00 | 0.00 | -1.27 | -7.11% | 15 | 0 | 0.00% |
| MRNA240816P00135000 | 2024-07-02 3:53PM EDT | 135.00 | 20.65 | 0.00 | 0.00 | -1.05 | -4.84% | 58 | 0 | 0.00% |
| MRNA240816P00140000 | 2024-07-02 11:21AM EDT | 140.00 | 24.90 | 0.00 | 0.00 | +0.40 | +1.63% | 8 | 0 | 0.00% |
| MRNA240816P00145000 | 2024-07-02 1:44PM EDT | 145.00 | 29.88 | 0.00 | 0.00 | -0.12 | -0.40% | 60 | 0 | 0.00% |
| MRNA240816P00150000 | 2024-07-02 1:44PM EDT | 150.00 | 34.48 | 0.00 | 0.00 | -0.59 | -1.68% | 10 | 0 | 0.00% |
| MRNA240816P00155000 | 2024-06-27 10:50AM EDT | 155.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240816P00160000 | 2024-06-20 1:47PM EDT | 160.00 | 28.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA240816P00165000 | 2024-07-02 10:05AM EDT | 165.00 | 50.50 | 0.00 | 0.00 | +19.87 | +64.87% | 10 | 0 | 0.00% |
| MRNA240816P00170000 | 2024-05-28 3:21PM EDT | 170.00 | 25.00 | 45.00 | 53.00 | 0.00 | - | 75 | 129 | 45.31% |
| MRNA240816P00175000 | 2024-06-20 10:30AM EDT | 175.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240816P00190000 | 2024-05-28 10:50AM EDT | 190.00 | 40.40 | 64.90 | 72.90 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240816P00200000 | 2024-06-17 9:30AM EDT | 200.00 | 62.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.