U.S. markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
153.20-13.41 (-8.05%)
Al cierre: 04:00PM EDT
153.35 +0.15 (+0.10%)
Fuera de horario: 07:31PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA250620C000500002024-04-30 10:52AM EDT50.0067.30102.00112.000.00-21787.38%
MRNA250620C000600002024-04-29 11:09AM EDT60.0057.7093.00103.000.00-1180.03%
MRNA250620C000700002024-03-28 11:32AM EDT70.0047.3747.5050.900.00-220.00%
MRNA250620C000750002024-05-22 1:55PM EDT75.0092.1581.0590.000.00-31073.81%
MRNA250620C000800002024-05-21 12:38PM EDT80.0070.0076.9585.950.00-1571.78%
MRNA250620C000900002024-03-14 9:47AM EDT90.0034.3733.5534.200.00-110.00%
MRNA250620C000950002024-05-17 10:25AM EDT95.0050.8067.4571.950.00-1166.42%
MRNA250620C001000002024-05-24 10:21AM EDT100.0077.6063.1570.450.00-42566.97%
MRNA250620C001050002024-05-22 10:37AM EDT105.0065.1860.2567.100.00-11466.60%
MRNA250620C001100002024-05-28 10:54AM EDT110.0057.8059.0061.25-13.20-18.59%23665.01%
MRNA250620C001150002024-05-23 2:28PM EDT115.0064.0053.0559.450.00-31,10062.62%
MRNA250620C001200002024-05-22 3:00PM EDT120.0062.8449.9556.850.00-84562.26%
MRNA250620C001250002024-05-24 3:37PM EDT125.0061.2949.8550.950.00-24961.40%
MRNA250620C001300002024-05-24 12:34PM EDT130.0060.2845.4048.250.00-35859.28%
MRNA250620C001350002024-05-28 12:39PM EDT135.0042.3144.4545.60-15.35-26.62%339960.30%
MRNA250620C001400002024-05-28 1:21PM EDT140.0040.8541.9544.25-11.65-22.19%16460.83%
MRNA250620C001450002024-05-24 10:44AM EDT145.0049.0037.6542.450.00-1211559.21%
MRNA250620C001500002024-05-28 3:03PM EDT150.0035.9936.6539.25-13.00-26.54%2327259.08%
MRNA250620C001550002024-05-28 2:15PM EDT155.0032.0035.0539.60+13.65+74.39%57361.21%
MRNA250620C001600002024-05-24 12:59PM EDT160.0043.4229.8534.750.00-518855.96%
MRNA250620C001650002024-05-28 9:30AM EDT165.0037.8629.2031.90-2.74-6.75%17055.95%
MRNA250620C001700002024-05-28 1:56PM EDT170.0028.0027.0532.95-9.00-24.32%114857.69%
MRNA250620C001750002024-05-23 10:17AM EDT175.0034.5026.2528.300.00-2836455.82%
MRNA250620C001800002024-05-28 12:02PM EDT180.0023.2025.7026.60-11.75-33.62%14556.36%
MRNA250620C001850002024-05-28 3:08PM EDT185.0023.4023.3026.85-8.27-26.11%4016856.85%
MRNA250620C001900002024-05-23 3:25PM EDT190.0024.2020.6523.550.00-103854.21%
MRNA250620C001950002024-05-22 11:58AM EDT195.0024.3919.8022.100.00--4154.33%
MRNA250620C002000002024-05-28 11:26AM EDT200.0019.4019.9523.75-8.60-30.71%512957.65%
MRNA250620C002100002024-05-28 3:49PM EDT210.0017.7717.6018.50-7.64-30.07%624154.96%
Opciones de ventapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA250620P000500002024-05-22 1:55PM EDT50.000.700.451.600.00-124363.97%
MRNA250620P000550002024-05-22 11:26AM EDT55.001.260.007.300.00-13179.74%
MRNA250620P000600002024-05-03 3:26PM EDT60.002.020.007.650.00-197174.73%
MRNA250620P000650002024-05-24 3:38PM EDT65.001.281.202.470.00-121756.98%
MRNA250620P000700002024-05-14 11:14AM EDT70.003.301.034.800.00-49359.28%
MRNA250620P000750002024-05-28 2:32PM EDT75.002.851.523.95+0.36+14.46%1021753.89%
MRNA250620P000800002024-05-28 2:02PM EDT80.003.552.204.55+0.80+29.09%41,09152.89%
MRNA250620P000850002024-05-28 1:20PM EDT85.004.282.564.45+0.48+12.63%13953.29%
MRNA250620P000900002024-05-28 2:22PM EDT90.005.353.805.35+0.85+18.89%1155052.45%
MRNA250620P000950002024-05-22 3:33PM EDT95.005.626.007.000.00-9532652.08%
MRNA250620P001000002024-05-28 3:55PM EDT100.007.386.857.55+1.33+21.98%3314450.05%
MRNA250620P001050002024-05-22 2:29PM EDT105.008.565.559.650.00-35652.46%
MRNA250620P001100002024-05-28 11:14AM EDT110.0010.219.8510.40+0.54+5.58%725650.10%
MRNA250620P001150002024-05-28 3:59PM EDT115.0012.3011.4011.95+1.90+18.27%48749.46%
MRNA250620P001200002024-05-28 3:54PM EDT120.0013.6013.1513.70+2.05+17.75%747548.99%
MRNA250620P001250002024-05-28 1:59PM EDT125.0015.6813.1515.95+1.23+8.51%12949.24%
MRNA250620P001300002024-05-28 3:27PM EDT130.0017.4116.1017.60+1.71+10.89%12348.05%
MRNA250620P001350002024-05-23 3:52PM EDT135.0018.7516.8519.800.00-29647247.67%
MRNA250620P001400002024-05-28 1:10PM EDT140.0022.0021.4024.70+1.00+4.76%86151.76%
MRNA250620P001450002024-05-28 10:14AM EDT145.0024.2023.7524.55+3.90+19.21%31446.83%
MRNA250620P001500002024-05-24 10:47AM EDT150.0019.6025.9030.950.00-57052.76%
MRNA250620P001550002024-05-28 3:17PM EDT155.0029.8427.3029.80+6.99+30.59%81545.97%
MRNA250620P001600002024-05-28 10:43AM EDT160.0033.0231.7534.35+5.52+20.07%1026048.32%
MRNA250620P001700002024-05-24 3:51PM EDT170.0032.8037.6038.700.00-606444.85%
MRNA250620P001800002024-05-24 12:27PM EDT180.0036.8543.9545.050.00-1143.85%
MRNA250620P002000002024-05-22 2:02PM EDT200.0054.5156.4560.200.00--143.84%