U.S. Markets open in 47 mins

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
103.79-0.07 (-0.07%)
Al cierre: 04:00PM EDT
104.14 +0.35 (+0.34%)
Antes de la apertura del mercado: 08:42AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA250117C000400002024-03-15 9:57AM EDT40.0065.1065.6068.850.00-11098.12%
MRNA250117C000450002024-04-15 11:36AM EDT45.0062.720.000.000.00-1130.00%
MRNA250117C000500002024-04-09 10:32AM EDT50.0066.000.000.000.00-3490.00%
MRNA250117C000550002024-03-01 1:30PM EDT55.0046.5055.2556.150.00-13491.42%
MRNA250117C000600002024-04-10 10:57AM EDT60.0051.370.000.000.00-11480.00%
MRNA250117C000650002024-04-09 3:12PM EDT65.0051.800.000.000.00-11390.00%
MRNA250117C000700002024-04-11 11:28AM EDT70.0042.150.000.000.00-12570.00%
MRNA250117C000750002024-04-10 1:01PM EDT75.0039.650.000.000.00-3710.00%
MRNA250117C000800002024-04-15 3:14PM EDT80.0033.550.000.000.00-13020.00%
MRNA250117C000850002024-04-10 10:51AM EDT85.0033.050.000.000.00-11300.00%
MRNA250117C000900002024-04-15 11:52AM EDT90.0028.900.000.000.00-35700.00%
MRNA250117C000950002024-04-15 12:41PM EDT95.0025.250.000.000.00-13310.00%
MRNA250117C001000002024-04-15 11:17AM EDT100.0023.450.000.000.00-11,2250.00%
MRNA250117C001050002024-04-16 3:36PM EDT105.0020.850.000.000.00-1,0721,1150.39%
MRNA250117C001100002024-04-16 1:35PM EDT110.0019.000.000.000.00-47651.56%
MRNA250117C001150002024-04-15 11:42AM EDT115.0017.400.000.000.00-18363.13%
MRNA250117C001200002024-04-15 1:38PM EDT120.0013.860.000.000.00-162,4563.13%
MRNA250117C001250002024-04-10 2:36PM EDT125.0014.300.000.000.00-51,5346.25%
MRNA250117C001300002024-04-16 1:53PM EDT130.0011.910.000.000.00-31,1986.25%
MRNA250117C001350002024-04-16 3:31PM EDT135.0010.100.000.000.00-51,3976.25%
MRNA250117C001400002024-04-16 1:15PM EDT140.009.400.000.000.00-28216.25%
MRNA250117C001450002024-04-16 10:08AM EDT145.008.500.000.000.00-35966.25%
MRNA250117C001500002024-04-16 1:02PM EDT150.007.550.000.000.00-11,1216.25%
MRNA250117C001550002024-04-15 3:16PM EDT155.006.300.000.000.00-351,01112.50%
MRNA250117C001600002024-04-15 3:16PM EDT160.005.600.000.000.00-131,04112.50%
MRNA250117C001650002024-04-16 10:33AM EDT165.005.330.000.000.00-853212.50%
MRNA250117C001700002024-04-15 10:09AM EDT170.004.770.000.000.00-41,53312.50%
MRNA250117C001750002024-04-11 2:31PM EDT175.004.800.000.000.00-1489212.50%
MRNA250117C001800002024-04-16 9:45AM EDT180.003.500.000.000.00-163412.50%
MRNA250117C001850002024-04-16 3:23PM EDT185.003.420.000.000.00-235612.50%
MRNA250117C001900002024-04-09 10:03AM EDT190.005.000.000.000.00-344712.50%
MRNA250117C001950002024-04-09 10:03AM EDT195.004.500.000.000.00-635612.50%
MRNA250117C002000002024-04-16 9:51AM EDT200.002.300.000.000.00-52,07812.50%
MRNA250117C002100002024-04-15 1:32PM EDT210.001.800.000.000.00-239712.50%
MRNA250117C002200002024-04-15 3:32PM EDT220.001.530.000.000.00-11,25212.50%
MRNA250117C002300002024-04-15 1:31PM EDT230.001.190.000.000.00-1035112.50%
MRNA250117C002400002024-04-16 3:35PM EDT240.001.060.000.000.00-219625.00%
MRNA250117C002500002024-04-16 1:21PM EDT250.000.870.000.000.00-286325.00%
MRNA250117C002600002024-04-16 3:33PM EDT260.000.780.000.000.00-217825.00%
MRNA250117C002700002024-04-16 3:42PM EDT270.000.660.000.000.00-639125.00%
MRNA250117C002800002024-04-16 3:38PM EDT280.000.610.000.000.00-478025.00%
MRNA250117C002900002024-04-16 3:39PM EDT290.000.550.000.000.00-431425.00%
MRNA250117C003000002024-04-16 3:40PM EDT300.000.460.000.000.00-41,03525.00%
MRNA250117C003100002024-04-16 3:41PM EDT310.000.390.000.000.00-41,34025.00%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA250117P000400002024-04-16 12:36PM EDT40.000.440.000.000.00-472325.00%
MRNA250117P000450002024-04-16 12:37PM EDT45.000.650.000.000.00-257025.00%
MRNA250117P000500002024-04-16 3:33PM EDT50.001.060.000.000.00-22,10112.50%
MRNA250117P000550002024-04-12 10:05AM EDT55.001.410.000.000.00-172912.50%
MRNA250117P000600002024-04-15 12:13PM EDT60.002.060.000.000.00-23,46012.50%
MRNA250117P000650002024-04-12 12:12PM EDT65.002.810.000.000.00-399712.50%
MRNA250117P000700002024-04-11 10:38AM EDT70.004.000.000.000.00-113,60512.50%
MRNA250117P000750002024-04-15 12:16PM EDT75.005.050.000.000.00-172,5886.25%
MRNA250117P000800002024-04-15 1:31PM EDT80.007.000.000.000.00-252,9426.25%
MRNA250117P000850002024-04-16 9:39AM EDT85.008.520.000.000.00-23,0076.25%
MRNA250117P000900002024-04-16 3:31PM EDT90.0010.520.000.000.00-11,8623.13%
MRNA250117P000950002024-04-15 11:03AM EDT95.0011.900.000.000.00-12,4913.13%
MRNA250117P001000002024-04-16 10:08AM EDT100.0014.550.000.000.00-32,6300.78%
MRNA250117P001050002024-04-16 10:12AM EDT105.0017.300.000.000.00-128070.00%
MRNA250117P001100002024-04-16 10:08AM EDT110.0020.100.000.000.00-171,6070.00%
MRNA250117P001150002024-04-15 3:29PM EDT115.0023.330.000.000.00-606280.00%
MRNA250117P001200002024-04-15 9:53AM EDT120.0025.400.000.000.00-11,0920.00%
MRNA250117P001250002024-04-09 10:13AM EDT125.0025.350.000.000.00-61,6940.00%
MRNA250117P001300002024-03-20 1:44PM EDT130.0034.800.000.000.00-21,9030.00%
MRNA250117P001350002024-03-27 3:57PM EDT135.0033.200.000.000.00-17130.00%
MRNA250117P001400002024-03-15 11:49AM EDT140.0043.2538.8540.450.00-1018639.17%
MRNA250117P001450002024-04-05 11:37AM EDT145.0045.850.000.000.00-41230.00%
MRNA250117P001500002024-01-29 10:48AM EDT150.0052.3054.1055.000.00-45257.89%
MRNA250117P001550002024-04-05 11:46AM EDT155.0054.150.000.000.00-4560.00%
MRNA250117P001600002024-04-05 12:11PM EDT160.0058.600.000.000.00-4160.00%
MRNA250117P001650002024-04-12 9:52AM EDT165.0059.500.000.000.00-305550.00%
MRNA250117P001700002024-04-05 11:49AM EDT170.0067.700.000.000.00-13010.00%
MRNA250117P001750002024-03-25 11:56AM EDT175.0068.940.000.000.00-220.00%
MRNA250117P001800002024-03-19 11:49AM EDT180.0075.170.000.000.00-130.00%
MRNA250117P001850002024-03-01 11:20AM EDT185.0089.9076.9080.400.00-100.00%
MRNA250117P001900002024-02-29 3:33PM EDT190.0096.8582.4085.600.00-922000.00%
MRNA250117P001950002024-03-11 3:11PM EDT195.0082.3584.7090.700.00-100.00%
MRNA250117P002000002024-03-11 1:07PM EDT200.0088.4590.6595.700.00-100.00%
MRNA250117P002100002024-01-05 10:31AM EDT210.00102.75111.65113.400.00-1073.88%
MRNA250117P002200002024-03-20 2:50PM EDT220.00116.580.000.000.00-1010.00%
MRNA250117P002300002024-03-20 2:50PM EDT230.00126.580.000.000.00-1010.00%
MRNA250117P002400002023-09-18 3:12PM EDT240.00135.00152.10155.600.00-270118.51%
MRNA250117P002500002023-09-19 3:04PM EDT250.00142.74164.10170.600.00-1310131.15%
MRNA250117P002600002023-09-19 3:01PM EDT260.00157.05174.30180.800.00-5030134.20%
MRNA250117P002700002023-09-19 3:04PM EDT270.00161.15184.10189.300.00-750134.14%
MRNA250117P002800002023-12-14 1:52PM EDT280.00192.68169.10178.600.00-3071.57%
MRNA250117P002900002024-02-29 4:49PM EDT290.00196.90179.45187.550.00-1065.56%
MRNA250117P003000002024-03-06 4:46PM EDT300.00201.92193.55200.150.00-1059.57%
MRNA250117P003100002024-03-08 2:44PM EDT310.00208.56203.50210.350.00-1162.01%