Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:04PM EDT. Mercado abierto.
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250117C00040000 | 2024-03-15 9:57AM EDT | 40.00 | 65.10 | 65.60 | 68.85 | 0.00 | - | 1 | 10 | 89.77% |
| MRNA250117C00045000 | 2024-04-23 11:26AM EDT | 45.00 | 65.30 | 61.25 | 62.60 | 0.00 | - | 4 | 17 | 77.17% |
| MRNA250117C00050000 | 2024-04-23 11:42AM EDT | 50.00 | 60.00 | 56.35 | 58.45 | 0.00 | - | 5 | 54 | 73.12% |
| MRNA250117C00055000 | 2024-03-01 1:30PM EDT | 55.00 | 46.50 | 55.25 | 56.15 | 0.00 | - | 1 | 34 | 87.30% |
| MRNA250117C00060000 | 2024-04-10 10:57AM EDT | 60.00 | 51.37 | 48.50 | 49.70 | 0.00 | - | 1 | 148 | 69.19% |
| MRNA250117C00065000 | 2024-04-09 3:12PM EDT | 65.00 | 51.80 | 44.50 | 45.35 | 0.00 | - | 11 | 39 | 66.14% |
| MRNA250117C00070000 | 2024-04-24 12:13PM EDT | 70.00 | 43.25 | 40.70 | 41.40 | 0.00 | - | 2 | 258 | 64.16% |
| MRNA250117C00075000 | 2024-04-10 1:01PM EDT | 75.00 | 39.65 | 37.15 | 37.60 | 0.00 | - | 3 | 71 | 62.48% |
| MRNA250117C00080000 | 2024-04-23 9:30AM EDT | 80.00 | 33.76 | 33.10 | 34.05 | 0.00 | - | 10 | 302 | 59.78% |
| MRNA250117C00085000 | 2024-04-18 3:42PM EDT | 85.00 | 29.60 | 30.45 | 30.85 | 0.00 | - | 5 | 125 | 59.76% |
| MRNA250117C00090000 | 2024-04-15 11:52AM EDT | 90.00 | 28.90 | 27.50 | 28.20 | 0.00 | - | 3 | 570 | 59.41% |
| MRNA250117C00095000 | 2024-04-24 11:37AM EDT | 95.00 | 27.12 | 24.60 | 25.15 | 0.00 | - | 50 | 290 | 57.90% |
| MRNA250117C00100000 | 2024-04-24 12:23PM EDT | 100.00 | 23.96 | 21.90 | 22.50 | 0.00 | - | 29 | 1,207 | 56.78% |
| MRNA250117C00105000 | 2024-04-25 10:20AM EDT | 105.00 | 20.15 | 19.80 | 20.05 | -1.65 | -7.57% | 15 | 1,101 | 56.31% |
| MRNA250117C00110000 | 2024-04-25 9:44AM EDT | 110.00 | 18.62 | 17.60 | 17.90 | -1.43 | -7.13% | 1 | 860 | 55.60% |
| MRNA250117C00115000 | 2024-04-24 1:41PM EDT | 115.00 | 17.95 | 15.65 | 15.95 | 0.00 | - | 6 | 577 | 55.04% |
| MRNA250117C00120000 | 2024-04-24 3:39PM EDT | 120.00 | 16.40 | 13.90 | 14.20 | 0.00 | - | 102 | 2,655 | 54.58% |
| MRNA250117C00125000 | 2024-04-25 10:22AM EDT | 125.00 | 12.66 | 12.35 | 12.60 | -0.99 | -7.25% | 2 | 1,523 | 54.16% |
| MRNA250117C00130000 | 2024-04-25 10:22AM EDT | 130.00 | 11.15 | 10.95 | 11.20 | -1.00 | -8.23% | 1 | 1,220 | 53.83% |
| MRNA250117C00135000 | 2024-04-24 12:30PM EDT | 135.00 | 10.95 | 9.70 | 9.95 | 0.00 | - | 18 | 1,399 | 53.54% |
| MRNA250117C00140000 | 2024-04-24 10:35AM EDT | 140.00 | 8.92 | 8.60 | 8.85 | -1.33 | -12.98% | 1 | 842 | 53.33% |
| MRNA250117C00145000 | 2024-04-23 11:53AM EDT | 145.00 | 8.55 | 7.65 | 7.85 | 0.00 | - | 2 | 606 | 53.16% |
| MRNA250117C00150000 | 2024-04-25 9:51AM EDT | 150.00 | 7.20 | 6.75 | 6.90 | -1.15 | -13.77% | 1 | 1,137 | 52.82% |
| MRNA250117C00155000 | 2024-04-25 11:26AM EDT | 155.00 | 6.10 | 6.00 | 6.20 | -1.20 | -16.44% | 2 | 1,025 | 52.84% |
| MRNA250117C00160000 | 2024-04-24 9:48AM EDT | 160.00 | 6.25 | 5.30 | 5.45 | 0.00 | - | 1 | 1,052 | 52.58% |
| MRNA250117C00165000 | 2024-04-23 10:53AM EDT | 165.00 | 5.50 | 4.70 | 5.15 | 0.00 | - | 1 | 531 | 53.05% |
| MRNA250117C00170000 | 2024-04-25 11:01AM EDT | 170.00 | 4.24 | 4.20 | 4.30 | -0.61 | -12.58% | 1 | 1,534 | 52.44% |
| MRNA250117C00175000 | 2024-04-22 12:32PM EDT | 175.00 | 3.95 | 3.70 | 3.85 | +0.20 | +5.33% | 1 | 890 | 52.37% |
| MRNA250117C00180000 | 2024-04-24 10:16AM EDT | 180.00 | 4.30 | 3.30 | 3.45 | 0.00 | - | 2 | 636 | 52.39% |
| MRNA250117C00185000 | 2024-04-19 2:42PM EDT | 185.00 | 2.73 | 2.95 | 3.10 | 0.00 | - | 1 | 355 | 52.45% |
| MRNA250117C00190000 | 2024-04-22 1:01PM EDT | 190.00 | 2.73 | 2.62 | 2.78 | 0.00 | - | 1 | 447 | 52.44% |
| MRNA250117C00195000 | 2024-04-24 1:31PM EDT | 195.00 | 2.94 | 2.33 | 2.53 | 0.00 | - | 2 | 356 | 52.53% |
| MRNA250117C00200000 | 2024-04-25 11:43AM EDT | 200.00 | 2.20 | 2.10 | 2.23 | -0.50 | -18.52% | 7 | 2,229 | 52.48% |
| MRNA250117C00210000 | 2024-04-18 9:48AM EDT | 210.00 | 1.55 | 1.66 | 1.93 | 0.00 | - | 2 | 396 | 52.89% |
| MRNA250117C00220000 | 2024-04-22 1:32PM EDT | 220.00 | 1.57 | 1.34 | 1.43 | 0.00 | - | 4 | 1,252 | 52.44% |
| MRNA250117C00230000 | 2024-04-24 3:13PM EDT | 230.00 | 1.47 | 1.06 | 1.28 | 0.00 | - | 2 | 350 | 52.95% |
| MRNA250117C00240000 | 2024-04-23 3:29PM EDT | 240.00 | 1.10 | 0.84 | 1.25 | 0.00 | - | 18 | 197 | 53.92% |
| MRNA250117C00250000 | 2024-04-25 9:50AM EDT | 250.00 | 0.80 | 0.70 | 0.79 | -0.05 | -5.88% | 2 | 869 | 52.71% |
| MRNA250117C00260000 | 2024-04-23 11:59AM EDT | 260.00 | 0.67 | 0.37 | 1.01 | 0.00 | - | 4 | 182 | 53.86% |
| MRNA250117C00270000 | 2024-04-24 2:54PM EDT | 270.00 | 0.64 | 0.28 | 0.89 | 0.00 | - | 2 | 390 | 54.15% |
| MRNA250117C00280000 | 2024-04-24 10:06AM EDT | 280.00 | 0.60 | 0.22 | 0.80 | 0.00 | - | 2 | 780 | 54.64% |
| MRNA250117C00290000 | 2024-04-24 10:08AM EDT | 290.00 | 0.50 | 0.25 | 0.72 | 0.00 | - | 2 | 315 | 55.76% |
| MRNA250117C00300000 | 2024-04-24 12:23PM EDT | 300.00 | 0.45 | 0.18 | 0.66 | 0.00 | - | 2 | 1,038 | 56.06% |
| MRNA250117C00310000 | 2024-04-25 11:21AM EDT | 310.00 | 0.35 | 0.16 | 0.35 | +0.01 | +2.94% | 5 | 1,352 | 53.76% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250117P00040000 | 2024-04-24 2:53PM EDT | 40.00 | 0.42 | 0.13 | 0.62 | 0.00 | - | 2 | 823 | 59.77% |
| MRNA250117P00045000 | 2024-04-19 12:32PM EDT | 45.00 | 0.77 | 0.23 | 0.95 | 0.00 | - | 2 | 540 | 57.67% |
| MRNA250117P00050000 | 2024-04-25 10:55AM EDT | 50.00 | 0.99 | 0.88 | 1.23 | +0.14 | +16.47% | 3 | 2,104 | 58.01% |
| MRNA250117P00055000 | 2024-04-19 2:43PM EDT | 55.00 | 1.75 | 1.40 | 1.48 | 0.00 | - | 1 | 729 | 55.63% |
| MRNA250117P00060000 | 2024-04-25 10:19AM EDT | 60.00 | 2.09 | 2.02 | 2.38 | +0.35 | +20.11% | 29 | 3,462 | 55.57% |
| MRNA250117P00065000 | 2024-04-25 9:38AM EDT | 65.00 | 2.61 | 2.79 | 2.93 | +0.02 | +0.77% | 1 | 999 | 53.53% |
| MRNA250117P00070000 | 2024-04-25 9:38AM EDT | 70.00 | 3.50 | 3.75 | 3.85 | +0.37 | +11.82% | 1 | 3,610 | 52.37% |
| MRNA250117P00075000 | 2024-04-25 10:49AM EDT | 75.00 | 5.05 | 4.90 | 5.05 | +0.45 | +9.78% | 3 | 2,420 | 51.48% |
| MRNA250117P00080000 | 2024-04-25 9:39AM EDT | 80.00 | 5.90 | 6.30 | 6.45 | -0.05 | -0.84% | 16 | 2,659 | 50.66% |
| MRNA250117P00085000 | 2024-04-25 10:54AM EDT | 85.00 | 8.10 | 7.85 | 8.05 | +1.10 | +15.71% | 17 | 3,024 | 50.06% |
| MRNA250117P00090000 | 2024-04-24 12:12PM EDT | 90.00 | 9.60 | 9.70 | 9.95 | +0.45 | +4.92% | 10 | 1,866 | 49.44% |
| MRNA250117P00095000 | 2024-04-25 10:23AM EDT | 95.00 | 11.85 | 11.65 | 12.05 | +0.76 | +6.85% | 14 | 2,483 | 48.72% |
| MRNA250117P00100000 | 2024-04-25 10:25AM EDT | 100.00 | 13.90 | 14.00 | 14.35 | +1.45 | +11.65% | 15 | 2,816 | 47.93% |
| MRNA250117P00105000 | 2024-04-22 3:04PM EDT | 105.00 | 16.65 | 16.50 | 16.80 | 0.00 | - | 3 | 808 | 46.94% |
| MRNA250117P00110000 | 2024-04-25 10:42AM EDT | 110.00 | 19.45 | 19.30 | 19.65 | +1.25 | +6.87% | 1 | 1,608 | 46.47% |
| MRNA250117P00115000 | 2024-04-25 11:08AM EDT | 115.00 | 22.40 | 22.25 | 22.65 | +1.70 | +8.21% | 3 | 410 | 45.83% |
| MRNA250117P00120000 | 2024-04-15 9:53AM EDT | 120.00 | 25.40 | 25.45 | 26.20 | 0.00 | - | 1 | 1,092 | 46.16% |
| MRNA250117P00125000 | 2024-04-24 2:35PM EDT | 125.00 | 26.80 | 28.85 | 29.40 | 0.00 | - | 60 | 1,704 | 44.97% |
| MRNA250117P00130000 | 2024-03-20 1:44PM EDT | 130.00 | 34.80 | 33.65 | 35.45 | 0.00 | - | 2 | 1,903 | 51.59% |
| MRNA250117P00135000 | 2024-04-25 10:15AM EDT | 135.00 | 36.37 | 36.15 | 37.20 | +3.17 | +9.55% | 4 | 713 | 45.18% |
| MRNA250117P00140000 | 2024-03-15 11:49AM EDT | 140.00 | 43.25 | 38.85 | 40.45 | 0.00 | - | 10 | 186 | 42.47% |
| MRNA250117P00145000 | 2024-04-05 11:37AM EDT | 145.00 | 45.85 | 43.80 | 45.00 | 0.00 | - | 4 | 123 | 43.59% |
| MRNA250117P00150000 | 2024-01-29 10:48AM EDT | 150.00 | 52.30 | 54.10 | 55.00 | 0.00 | - | 4 | 52 | 60.94% |
| MRNA250117P00155000 | 2024-04-05 11:46AM EDT | 155.00 | 54.15 | 52.20 | 53.65 | 0.00 | - | 4 | 56 | 43.24% |
| MRNA250117P00160000 | 2024-04-05 12:11PM EDT | 160.00 | 58.60 | 57.05 | 57.95 | 0.00 | - | 4 | 16 | 42.35% |
| MRNA250117P00165000 | 2024-04-12 9:52AM EDT | 165.00 | 59.50 | 61.45 | 62.55 | 0.00 | - | 30 | 555 | 42.41% |
| MRNA250117P00170000 | 2024-04-05 11:49AM EDT | 170.00 | 67.70 | 65.75 | 66.90 | 0.00 | - | 1 | 301 | 40.76% |
| MRNA250117P00175000 | 2024-03-25 11:56AM EDT | 175.00 | 68.94 | 66.70 | 67.95 | 0.00 | - | 2 | 2 | 0.00% |
| MRNA250117P00180000 | 2024-03-19 11:49AM EDT | 180.00 | 75.17 | 76.95 | 78.75 | 0.00 | - | 1 | 3 | 53.41% |
| MRNA250117P00185000 | 2024-03-01 11:20AM EDT | 185.00 | 89.90 | 76.90 | 80.40 | 0.00 | - | 1 | 0 | 31.79% |
| MRNA250117P00190000 | 2024-02-29 3:33PM EDT | 190.00 | 96.85 | 82.40 | 85.60 | 0.00 | - | 92 | 200 | 36.13% |
| MRNA250117P00195000 | 2024-03-11 3:11PM EDT | 195.00 | 82.35 | 84.70 | 90.70 | 0.00 | - | 1 | 0 | 38.65% |
| MRNA250117P00200000 | 2024-03-11 1:07PM EDT | 200.00 | 88.45 | 90.65 | 95.70 | 0.00 | - | 1 | 0 | 39.87% |
| MRNA250117P00210000 | 2024-01-05 10:31AM EDT | 210.00 | 102.75 | 111.65 | 113.40 | 0.00 | - | 1 | 0 | 77.95% |
| MRNA250117P00220000 | 2024-03-20 2:50PM EDT | 220.00 | 116.58 | 117.10 | 120.10 | 0.00 | - | 10 | 1 | 64.73% |
| MRNA250117P00230000 | 2024-03-20 2:50PM EDT | 230.00 | 126.58 | 127.15 | 130.05 | 0.00 | - | 10 | 1 | 67.26% |
| MRNA250117P00240000 | 2023-09-18 3:12PM EDT | 240.00 | 135.00 | 152.10 | 155.60 | 0.00 | - | 27 | 0 | 122.14% |
| MRNA250117P00250000 | 2023-09-19 3:04PM EDT | 250.00 | 142.74 | 164.10 | 170.60 | 0.00 | - | 131 | 0 | 134.81% |
| MRNA250117P00260000 | 2023-09-19 3:01PM EDT | 260.00 | 157.05 | 174.30 | 180.80 | 0.00 | - | 503 | 0 | 137.92% |
| MRNA250117P00270000 | 2023-09-19 3:04PM EDT | 270.00 | 161.15 | 184.10 | 189.30 | 0.00 | - | 75 | 0 | 137.90% |
| MRNA250117P00280000 | 2023-12-14 1:52PM EDT | 280.00 | 192.68 | 169.10 | 178.60 | 0.00 | - | 3 | 0 | 78.04% |
| MRNA250117P00290000 | 2024-02-29 4:49PM EDT | 290.00 | 196.90 | 179.45 | 187.55 | 0.00 | - | 1 | 0 | 73.76% |
| MRNA250117P00300000 | 2024-04-24 12:23PM EDT | 300.00 | 193.14 | 194.10 | 197.20 | 0.00 | - | 1 | 0 | 57.67% |
| MRNA250117P00310000 | 2024-03-08 2:44PM EDT | 310.00 | 208.56 | 203.50 | 210.35 | 0.00 | - | 1 | 1 | 72.66% |
© 2024 Yahoo. Todos los derechos reservados.