Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:38PM EDT. Mercado abierto.
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250620C00050000 | 2024-04-30 10:52AM EDT | 50.00 | 67.30 | 71.00 | 80.00 | 0.00 | - | 2 | 17 | 70.13% |
| MRNA250620C00060000 | 2024-04-29 11:09AM EDT | 60.00 | 57.70 | 66.35 | 68.85 | 0.00 | - | 1 | 1 | 68.57% |
| MRNA250620C00070000 | 2024-03-28 11:32AM EDT | 70.00 | 47.37 | 47.50 | 50.90 | 0.00 | - | 2 | 2 | 0.00% |
| MRNA250620C00075000 | 2024-03-13 2:57PM EDT | 75.00 | 44.69 | 42.20 | 44.90 | 0.00 | - | - | 5 | 0.00% |
| MRNA250620C00080000 | 2024-05-02 12:11PM EDT | 80.00 | 49.90 | 51.05 | 54.95 | +10.90 | +27.95% | 3 | 5 | 64.05% |
| MRNA250620C00090000 | 2024-03-14 9:47AM EDT | 90.00 | 34.37 | 33.55 | 34.20 | 0.00 | - | 1 | 1 | 25.56% |
| MRNA250620C00100000 | 2024-05-02 10:37AM EDT | 100.00 | 39.00 | 38.85 | 44.50 | +6.54 | +20.15% | 1 | 9 | 63.01% |
| MRNA250620C00105000 | 2024-05-01 3:36PM EDT | 105.00 | 29.25 | 36.35 | 38.55 | 0.00 | - | 2 | 13 | 58.80% |
| MRNA250620C00110000 | 2024-05-02 11:43AM EDT | 110.00 | 32.41 | 29.10 | 35.70 | +3.91 | +13.72% | 12 | 48 | 52.86% |
| MRNA250620C00115000 | 2024-05-02 10:28AM EDT | 115.00 | 31.60 | 29.40 | 36.05 | +5.39 | +20.56% | 3 | 1,098 | 58.19% |
| MRNA250620C00120000 | 2024-05-02 11:02AM EDT | 120.00 | 27.88 | 27.85 | 31.85 | +3.38 | +13.80% | 90 | 27 | 56.44% |
| MRNA250620C00125000 | 2024-04-29 10:24AM EDT | 125.00 | 21.85 | 26.30 | 27.60 | 0.00 | - | 1 | 37 | 54.46% |
| MRNA250620C00130000 | 2024-05-02 11:16AM EDT | 130.00 | 23.94 | 24.30 | 27.25 | +5.74 | +31.54% | 1 | 37 | 55.68% |
| MRNA250620C00135000 | 2024-05-02 11:43AM EDT | 135.00 | 21.50 | 23.10 | 24.75 | +3.87 | +21.95% | 2 | 42 | 55.32% |
| MRNA250620C00140000 | 2024-04-30 11:11AM EDT | 140.00 | 17.82 | 21.15 | 21.95 | 0.00 | - | 1 | 43 | 53.74% |
| MRNA250620C00145000 | 2024-04-24 2:27PM EDT | 145.00 | 14.47 | 18.75 | 20.35 | 0.00 | - | 2 | 137 | 52.69% |
| MRNA250620C00150000 | 2024-04-29 10:10AM EDT | 150.00 | 14.50 | 18.20 | 18.75 | 0.00 | - | 5 | 293 | 53.22% |
| MRNA250620C00155000 | 2024-04-25 10:48AM EDT | 155.00 | 10.80 | 14.35 | 17.45 | 0.00 | - | 1 | 69 | 50.65% |
| MRNA250620C00160000 | 2024-05-02 10:43AM EDT | 160.00 | 15.00 | 15.60 | 15.90 | +4.15 | +38.25% | 5 | 51 | 52.62% |
| MRNA250620C00165000 | 2024-04-30 10:19AM EDT | 165.00 | 11.10 | 14.20 | 16.20 | 0.00 | - | 1 | 44 | 53.67% |
| MRNA250620C00170000 | 2024-05-02 10:58AM EDT | 170.00 | 13.10 | 13.25 | 15.95 | +2.70 | +25.96% | 4 | 137 | 54.49% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250620P00050000 | 2024-05-02 10:33AM EDT | 50.00 | 1.20 | 0.00 | 1.64 | -0.60 | -33.33% | 2 | 538 | 50.46% |
| MRNA250620P00055000 | 2024-04-23 10:16AM EDT | 55.00 | 2.43 | 0.01 | 7.40 | 0.00 | - | 1 | 27 | 66.96% |
| MRNA250620P00060000 | 2024-04-19 11:59AM EDT | 60.00 | 3.85 | 2.18 | 2.31 | 0.00 | - | 51 | 67 | 52.47% |
| MRNA250620P00065000 | 2024-05-02 11:14AM EDT | 65.00 | 2.95 | 2.58 | 3.05 | -1.80 | -37.89% | 2 | 207 | 50.75% |
| MRNA250620P00070000 | 2024-04-29 12:51PM EDT | 70.00 | 5.00 | 3.75 | 3.95 | 0.00 | - | 43 | 96 | 50.82% |
| MRNA250620P00075000 | 2024-05-02 11:17AM EDT | 75.00 | 4.90 | 4.75 | 5.00 | -1.40 | -22.22% | 1 | 99 | 50.08% |
| MRNA250620P00080000 | 2024-05-02 10:32AM EDT | 80.00 | 6.00 | 5.90 | 6.95 | -1.60 | -21.05% | 3 | 1,082 | 50.62% |
| MRNA250620P00085000 | 2024-05-02 12:02PM EDT | 85.00 | 7.50 | 6.10 | 7.60 | -2.15 | -22.28% | 2 | 35 | 49.30% |
| MRNA250620P00090000 | 2024-04-30 2:02PM EDT | 90.00 | 11.27 | 8.75 | 9.15 | 0.00 | - | 3 | 322 | 48.69% |
| MRNA250620P00095000 | 2024-04-29 9:43AM EDT | 95.00 | 13.97 | 10.40 | 10.80 | 0.00 | - | 1 | 218 | 47.93% |
| MRNA250620P00100000 | 2024-05-01 3:19PM EDT | 100.00 | 15.09 | 10.55 | 12.75 | 0.00 | - | 1 | 77 | 47.52% |
| MRNA250620P00105000 | 2024-04-09 10:06AM EDT | 105.00 | 17.40 | 13.35 | 14.70 | 0.00 | - | 35 | 40 | 46.71% |
| MRNA250620P00110000 | 2024-05-02 10:45AM EDT | 110.00 | 17.50 | 13.05 | 17.25 | -4.65 | -20.99% | 6 | 17 | 46.87% |
| MRNA250620P00115000 | 2024-04-10 3:05PM EDT | 115.00 | 25.55 | 18.65 | 19.30 | 0.00 | - | 3 | 3 | 45.61% |
| MRNA250620P00135000 | 2024-03-18 11:47AM EDT | 135.00 | 39.85 | 39.20 | 41.40 | 0.00 | - | - | 80 | 62.58% |
| MRNA250620P00170000 | 2024-04-09 11:30AM EDT | 170.00 | 61.75 | 54.15 | 55.25 | 0.00 | - | - | 4 | 39.86% |
© 2024 Yahoo. Todos los derechos reservados.