U.S. markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
87.59+0.60 (+0.69%)
Al cierre: 04:00PM EST
87.45 -0.14 (-0.16%)
Fuera de horario: 05:56PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de enero de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA260116C000400002024-02-09 3:01PM EST40.0054.0053.2555.150.00-3571.46%
MRNA260116C000450002024-01-25 10:55AM EST45.0063.8150.0051.850.00-12470.23%
MRNA260116C000500002024-02-15 1:41PM EST50.0051.8147.2049.150.00-12470.37%
MRNA260116C000550002024-02-16 3:00PM EST55.0045.7444.1048.450.00-11972.63%
MRNA260116C000600002024-02-14 10:13AM EST60.0039.3941.3042.600.00-1118166.59%
MRNA260116C000650002024-02-13 2:58PM EST65.0036.7538.4039.850.00-307565.16%
MRNA260116C000700002024-02-20 9:58AM EST70.0037.3036.1036.900.00-2635263.98%
MRNA260116C000750002024-02-15 12:17PM EST75.0036.2533.5035.050.00-18563.55%
MRNA260116C000800002024-02-20 3:58PM EST80.0031.1731.2532.550.00-321662.44%
MRNA260116C000850002024-02-20 1:21PM EST85.0029.6229.0530.300.00-36461.44%
MRNA260116C000900002024-02-20 1:40PM EST90.0027.5027.0527.90+0.30+1.10%231860.28%
MRNA260116C000950002024-02-21 2:07PM EST95.0020.5025.1526.30-5.15-20.08%133559.91%
MRNA260116C001000002024-02-21 12:16PM EST100.0023.3523.4024.45-0.15-0.64%2250259.20%
MRNA260116C001050002024-02-15 12:29PM EST105.0024.0021.8022.600.00-235558.45%
MRNA260116C001100002024-02-21 3:35PM EST110.0020.5020.3521.10+0.13+0.64%6013358.04%
MRNA260116C001150002024-02-21 3:29PM EST115.0019.0018.9519.75+1.05+5.85%552657.65%
MRNA260116C001200002024-02-21 3:07PM EST120.0017.5917.7018.45-0.86-4.66%2115357.31%
MRNA260116C001250002024-02-16 3:22PM EST125.0016.9416.5517.350.00-14257.11%
MRNA260116C001300002024-02-21 3:28PM EST130.0015.4515.4016.00-1.48-8.74%2115256.51%
MRNA260116C001350002024-02-13 12:46PM EST135.0014.0014.4515.150.00-126056.49%
MRNA260116C001400002024-02-21 3:30PM EST140.0013.8213.5014.20+0.32+2.37%283856.25%
MRNA260116C001450002024-02-16 10:37AM EST145.0012.4812.6013.30-1.02-7.56%19155.98%
MRNA260116C001500002024-02-16 2:35PM EST150.0012.6011.8012.650.00-16141155.98%
MRNA260116C001550002024-02-16 3:57PM EST155.0011.6511.0511.750.00-534755.64%
MRNA260116C001600002024-02-21 3:40PM EST160.0010.6010.3511.05-0.80-7.02%4140355.48%
MRNA260116C001650002024-02-16 9:31AM EST165.009.459.7010.400.00-145955.33%
MRNA260116C001700002024-02-21 3:58PM EST170.009.459.109.80+0.30+3.28%1116755.21%
Ponepor16 de enero de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA260116P000400002024-02-21 1:38PM EST40.003.301.913.60-0.05-1.49%126751.48%
MRNA260116P000450002024-02-16 3:39PM EST45.004.354.207.800.00-1118960.43%
MRNA260116P000500002024-02-15 11:42AM EST50.005.504.656.050.00-258450.65%
MRNA260116P000550002024-02-21 12:58PM EST55.007.522.657.55+0.20+2.73%210852.19%
MRNA260116P000600002024-02-20 10:16AM EST60.008.808.809.250.00-459250.40%
MRNA260116P000650002024-02-15 12:11PM EST65.0010.5010.0511.200.00-112850.26%
MRNA260116P000700002024-02-21 11:52AM EST70.0012.8612.6513.25+0.76+6.28%842649.24%
MRNA260116P000750002024-02-16 11:10AM EST75.0014.5014.8015.500.00-1076748.34%
MRNA260116P000800002024-02-21 2:03PM EST80.0017.8117.1517.90+0.83+4.89%357247.42%
MRNA260116P000850002024-02-20 3:13PM EST85.0020.0019.8520.50-0.30-1.48%156046.61%
MRNA260116P000900002024-02-16 12:26PM EST90.0021.5622.5523.250.00-1829245.80%
MRNA260116P000950002024-02-16 12:10PM EST95.0024.5023.5026.050.00-121444.79%
MRNA260116P001000002024-02-21 11:13AM EST100.0028.6027.7529.75+0.50+1.78%101,03145.36%
MRNA260116P001050002024-02-12 11:56AM EST105.0031.3830.9532.250.00-421943.15%
MRNA260116P001100002024-02-13 2:57PM EST110.0036.7534.8036.95+0.33+0.91%562245.24%
MRNA260116P001150002024-02-14 3:23PM EST115.0039.3038.1539.300.00-14442.18%
MRNA260116P001200002024-02-21 10:14AM EST120.0042.3441.0042.60+1.44+3.52%69540.82%
MRNA260116P001250002024-01-05 11:37AM EST125.0036.2039.6541.800.00-43329.42%
MRNA260116P001300002024-02-15 3:10PM EST130.0048.0045.1050.600.00-17540.40%
MRNA260116P001350002024-02-14 10:13AM EST135.0054.7253.3554.200.00-11438.91%
MRNA260116P001400002024-01-16 9:40AM EST140.0051.0054.7557.900.00-21837.32%
MRNA260116P001450002023-11-30 2:08PM EST145.0070.0953.7059.050.00-1626.90%
MRNA260116P001500002024-01-08 3:58PM EST150.0050.7556.6560.200.00-2190.00%
MRNA260116P001550002023-11-02 1:50PM EST155.0085.3075.2077.850.00-3450.55%
MRNA260116P001600002024-01-03 1:03PM EST160.0060.2566.6070.850.00-140.00%
MRNA260116P001650002024-02-21 3:31PM EST165.0080.0078.9080.80+1.20+1.52%146338.03%