U.S. markets close in 12 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
140.76+7.86 (+5.91%)
A partir del 03:48PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de enero de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA260116C000400002024-03-19 3:32PM EDT40.0070.4863.0072.850.00-3190.00%
MRNA260116C000450002024-05-17 12:48PM EDT45.0093.4698.75104.650.00-10684.14%
MRNA260116C000500002024-05-17 9:55AM EDT50.0093.1594.5598.95+6.61+7.64%13777.32%
MRNA260116C000550002024-05-16 3:21PM EDT55.0085.5088.5096.450.00-41774.02%
MRNA260116C000600002024-05-16 3:24PM EDT60.0081.5286.2590.600.00-126171.66%
MRNA260116C000650002024-05-14 3:50PM EDT65.0073.8583.7089.100.00-317975.72%
MRNA260116C000700002024-05-02 1:49PM EDT70.0077.8579.3081.60+11.60+17.51%129867.21%
MRNA260116C000750002024-05-16 1:52PM EDT75.0069.6176.1079.800.00-18668.96%
MRNA260116C000800002024-05-20 3:09PM EDT80.0073.3972.4574.80+15.89+27.63%227165.53%
MRNA260116C000850002024-05-02 10:40AM EDT85.0052.6470.2071.350.00-15865.69%
MRNA260116C000900002024-05-20 3:11PM EDT90.0067.0167.2567.90+8.56+14.64%134764.76%
MRNA260116C000950002024-05-16 3:48PM EDT95.0063.4063.7566.25+4.99+8.54%234364.95%
MRNA260116C001000002024-05-17 3:45PM EDT100.0054.2560.6062.650.00-859163.33%
MRNA260116C001050002024-05-20 1:05PM EDT105.0059.6857.8559.20+8.33+16.22%338662.14%
MRNA260116C001100002024-05-20 3:04PM EDT110.0055.5055.0557.00+5.50+11.00%1416361.92%
MRNA260116C001150002024-05-20 10:46AM EDT115.0051.5551.9553.85+4.89+10.48%352460.45%
MRNA260116C001200002024-05-16 3:26PM EDT120.0044.2550.0551.000.00-120360.14%
MRNA260116C001250002024-05-20 1:59PM EDT125.0047.5847.4548.75+8.17+20.73%218759.60%
MRNA260116C001300002024-05-20 1:54PM EDT130.0045.3545.3545.85+5.65+14.23%220758.81%
MRNA260116C001350002024-05-17 1:47PM EDT135.0037.6842.8544.400.00-9027258.72%
MRNA260116C001400002024-05-16 3:26PM EDT140.0037.1540.8541.400.00-584157.71%
MRNA260116C001450002024-05-20 2:31PM EDT145.0039.3538.8039.45+9.66+32.54%211457.34%
MRNA260116C001500002024-05-20 1:51PM EDT150.0037.5836.8037.95+6.63+21.42%4344957.21%
MRNA260116C001550002024-05-14 11:14AM EDT155.0029.7533.9035.900.00-11,16455.95%
MRNA260116C001600002024-05-20 1:19PM EDT160.0034.0033.0533.90+5.50+19.30%4245256.07%
MRNA260116C001650002024-05-20 3:22PM EDT165.0032.0031.4033.50+5.99+23.03%646056.65%
MRNA260116C001700002024-05-20 3:14PM EDT170.0030.5729.7031.30+5.11+20.07%435555.84%
MRNA260116C001750002024-05-20 12:42PM EDT175.0029.3027.2528.90+8.45+40.53%2154.28%
MRNA260116C001800002024-05-20 3:30PM EDT180.0026.7526.8528.00+7.50+38.96%693055.10%
MRNA260116C001900002024-05-20 2:20PM EDT190.0024.1124.2024.85+2.81+13.19%132154.26%
Opciones de ventapor16 de enero de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA260116P000400002024-05-20 2:18PM EDT40.000.850.601.16-0.03-3.41%1274256.37%
MRNA260116P000450002024-05-20 2:17PM EDT45.001.241.081.49-0.31-20.00%221155.52%
MRNA260116P000500002024-05-20 3:20PM EDT50.001.771.471.810.00-13067353.63%
MRNA260116P000550002024-05-09 3:54PM EDT55.002.841.362.450.00-110250.94%
MRNA260116P000600002024-05-20 10:32AM EDT60.003.052.833.40-0.59-16.21%162553.24%
MRNA260116P000650002024-05-20 11:20AM EDT65.003.853.154.50-0.75-16.30%1017052.03%
MRNA260116P000700002024-05-20 12:52PM EDT70.004.603.805.15-0.59-11.37%1148750.34%
MRNA260116P000750002024-05-17 3:08PM EDT75.006.224.606.950.00-198350.61%
MRNA260116P000800002024-05-20 11:02AM EDT80.007.055.707.50-0.25-3.42%159851.54%
MRNA260116P000850002024-05-20 1:58PM EDT85.008.208.058.40-2.04-19.92%348449.80%
MRNA260116P000900002024-05-20 2:42PM EDT90.009.669.509.85-0.74-7.12%1498849.25%
MRNA260116P000950002024-05-20 1:25PM EDT95.0010.9011.0511.35-1.26-10.36%564748.54%
MRNA260116P001000002024-05-20 2:57PM EDT100.0012.8012.6013.05-1.45-10.18%51,13048.02%
MRNA260116P001050002024-05-20 2:42PM EDT105.0014.5614.4514.80-1.17-7.44%729147.37%
MRNA260116P001100002024-05-20 1:57PM EDT110.0016.4615.6516.70-1.71-9.41%3072346.79%
MRNA260116P001150002024-05-20 11:38AM EDT115.0018.4616.6518.70-0.83-4.30%36946.18%
MRNA260116P001200002024-05-20 1:33PM EDT120.0020.2220.3020.80-1.74-7.92%210145.55%
MRNA260116P001250002024-05-20 11:16AM EDT125.0023.1022.5524.45-1.70-6.85%45147.17%
MRNA260116P001300002024-05-20 3:25PM EDT130.0025.1524.9025.50-2.50-9.04%7616544.55%
MRNA260116P001350002024-05-20 3:04PM EDT135.0027.6027.3527.95-2.47-8.21%42043.95%
MRNA260116P001400002024-03-27 9:31AM EDT140.0045.2044.4046.050.00-22065.02%
MRNA260116P001450002024-04-09 9:55AM EDT145.0045.8039.0540.050.00-1451.84%
MRNA260116P001500002024-05-16 2:05PM EDT150.0038.4235.4536.000.00-42242.22%
MRNA260116P001550002024-04-24 1:10PM EDT155.0055.3538.3038.850.00-32325441.58%
MRNA260116P001600002024-01-03 2:03PM EDT160.0060.2566.6070.850.00-1479.19%
MRNA260116P001650002024-05-15 1:28PM EDT165.0052.5044.4545.050.00-646340.56%
MRNA260116P001700002024-05-02 12:35PM EDT170.0059.0046.2549.750.00--542.06%
MRNA260116P001900002024-05-20 1:33PM EDT190.0062.2061.6562.65-4.80-7.16%303038.58%