U.S. markets open in 5 hours 23 minutes
F S&P 500
5,565.25 -3.50 (-0.06%) F Dow Jones
39,703.00 +15.00 (+0.04%) F Nasdaq
20,240.25 -15.00 (-0.07%) E-mini Russell 2000 Index Futur
2,056.50 +1.50 (+0.07%) Petróleo
83.08 +0.27 (+0.33%) Oro
2,356.30 +22.90 (+0.98%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA261218C00065000 | 2024-07-02 11:20AM EDT | 65.00 | 67.70 | 0.00 | 0.00 | -0.50 | -0.73% | 1 | 0 | 0.00% |
| MRNA261218C00070000 | 2024-06-03 10:19AM EDT | 70.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA261218C00080000 | 2024-05-28 12:56PM EDT | 80.00 | 88.31 | 60.00 | 66.75 | 0.00 | - | 4 | 1 | 73.17% |
| MRNA261218C00100000 | 2024-07-02 11:47AM EDT | 100.00 | 49.50 | 0.00 | 0.00 | -0.05 | -0.10% | 4 | 0 | 0.00% |
| MRNA261218C00105000 | 2024-05-17 1:15PM EDT | 105.00 | 60.83 | 62.00 | 69.95 | 0.00 | - | 4 | 5 | 93.85% |
| MRNA261218C00110000 | 2024-07-02 2:42PM EDT | 110.00 | 44.62 | 0.00 | 0.00 | -2.13 | -4.56% | 2 | 0 | 0.00% |
| MRNA261218C00115000 | 2024-07-02 9:59AM EDT | 115.00 | 43.50 | 0.00 | 0.00 | -1.75 | -3.87% | 1 | 0 | 0.00% |
| MRNA261218C00120000 | 2024-07-01 2:36PM EDT | 120.00 | 41.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| MRNA261218C00125000 | 2024-07-01 3:42PM EDT | 125.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MRNA261218C00130000 | 2024-07-01 3:42PM EDT | 130.00 | 38.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MRNA261218C00135000 | 2024-07-01 3:23PM EDT | 135.00 | 37.46 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| MRNA261218C00140000 | 2024-07-01 3:23PM EDT | 140.00 | 35.96 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| MRNA261218C00145000 | 2024-06-27 10:55AM EDT | 145.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MRNA261218C00150000 | 2024-07-01 1:05PM EDT | 150.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MRNA261218C00155000 | 2024-06-26 2:42PM EDT | 155.00 | 35.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MRNA261218C00160000 | 2024-07-02 3:38PM EDT | 160.00 | 29.18 | 0.00 | 0.00 | -2.14 | -6.83% | 2 | 0 | 3.13% |
| MRNA261218C00165000 | 2024-06-26 1:38PM EDT | 165.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MRNA261218C00170000 | 2024-06-28 11:46AM EDT | 170.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA261218C00175000 | 2024-06-20 10:32AM EDT | 175.00 | 35.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MRNA261218C00180000 | 2024-07-01 1:03PM EDT | 180.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA261218C00185000 | 2024-07-02 3:38PM EDT | 185.00 | 23.65 | 0.00 | 0.00 | -29.85 | -55.79% | 2 | 0 | 6.25% |
| MRNA261218C00190000 | 2024-07-02 10:06AM EDT | 190.00 | 26.45 | 0.00 | 0.00 | +3.23 | +13.91% | 5 | 0 | 6.25% |
| MRNA261218C00195000 | 2024-06-26 1:38PM EDT | 195.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MRNA261218C00200000 | 2024-07-02 12:33PM EDT | 200.00 | 20.35 | 0.00 | 0.00 | -0.10 | -0.49% | 36 | 0 | 6.25% |
| MRNA261218C00210000 | 2024-06-21 11:00AM EDT | 210.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MRNA261218C00220000 | 2024-06-06 12:34PM EDT | 220.00 | 38.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA261218C00230000 | 2024-07-01 3:24PM EDT | 230.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Opciones de ventapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA261218P00065000 | 2024-06-26 3:54PM EDT | 65.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MRNA261218P00070000 | 2024-07-02 1:50PM EDT | 70.00 | 9.89 | 0.00 | 0.00 | -0.11 | -1.10% | 5 | 0 | 6.25% |
| MRNA261218P00075000 | 2024-07-02 1:08PM EDT | 75.00 | 11.49 | 0.00 | 0.00 | -0.10 | -0.86% | 3 | 0 | 6.25% |
| MRNA261218P00080000 | 2024-06-24 11:56AM EDT | 80.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRNA261218P00085000 | 2024-07-02 10:07AM EDT | 85.00 | 15.41 | 0.00 | 0.00 | +2.21 | +16.74% | 1 | 0 | 3.13% |
| MRNA261218P00090000 | 2024-07-02 10:08AM EDT | 90.00 | 17.07 | 0.00 | 0.00 | -0.41 | -2.35% | 1 | 0 | 3.13% |
| MRNA261218P00095000 | 2024-07-01 2:19PM EDT | 95.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRNA261218P00100000 | 2024-07-01 12:55PM EDT | 100.00 | 22.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRNA261218P00105000 | 2024-06-10 9:39AM EDT | 105.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MRNA261218P00110000 | 2024-06-05 11:44AM EDT | 110.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MRNA261218P00115000 | 2024-06-06 9:50AM EDT | 115.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MRNA261218P00120000 | 2024-06-28 1:47PM EDT | 120.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA261218P00125000 | 2024-06-26 3:40PM EDT | 125.00 | 32.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA261218P00130000 | 2024-06-24 2:00PM EDT | 130.00 | 31.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA261218P00135000 | 2024-06-27 9:41AM EDT | 135.00 | 39.02 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| MRNA261218P00140000 | 2024-06-18 10:48AM EDT | 140.00 | 39.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA261218P00145000 | 2024-07-01 2:18PM EDT | 145.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA261218P00150000 | 2024-06-28 3:54PM EDT | 150.00 | 49.90 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| MRNA261218P00155000 | 2024-06-18 10:49AM EDT | 155.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA261218P00160000 | 2024-06-18 11:41AM EDT | 160.00 | 50.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA261218P00165000 | 2024-05-24 9:40AM EDT | 165.00 | 42.99 | 50.20 | 57.95 | 0.00 | - | 1 | 1 | 31.96% |
| MRNA261218P00175000 | 2024-06-07 1:38PM EDT | 175.00 | 53.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA261218P00180000 | 2024-06-03 9:49AM EDT | 180.00 | 57.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA261218P00190000 | 2024-06-27 11:23AM EDT | 190.00 | 78.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA261218P00200000 | 2024-06-27 11:23AM EDT | 200.00 | 86.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA261218P00210000 | 2024-06-18 11:29AM EDT | 210.00 | 88.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.