Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadaspor6 de abril de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230406C00120000 | 2023-03-24 11:30AM EDT | 120.00 | 31.08 | 31.50 | 36.15 | 0.00 | - | - | 4 | 105.37% |
| MRNA230406C00126000 | 2023-03-30 10:01AM EDT | 126.00 | 24.50 | 24.45 | 29.90 | 0.00 | - | 2 | 3 | 155.13% |
| MRNA230406C00130000 | 2023-03-31 1:48PM EDT | 130.00 | 22.33 | 21.75 | 25.95 | +10.13 | +83.03% | 10 | 3 | 77.44% |
| MRNA230406C00135000 | 2023-03-28 10:41AM EDT | 135.00 | 13.03 | 16.95 | 20.20 | 0.00 | - | 4 | 18 | 102.25% |
| MRNA230406C00138000 | 2023-03-21 10:19AM EDT | 138.00 | 17.13 | 15.60 | 16.95 | 0.00 | - | - | 1 | 68.60% |
| MRNA230406C00140000 | 2023-03-31 1:06PM EDT | 140.00 | 12.73 | 13.65 | 14.85 | +4.03 | +46.32% | 25 | 112 | 61.13% |
| MRNA230406C00141000 | 2023-03-31 12:49PM EDT | 141.00 | 12.70 | 12.70 | 13.70 | +3.90 | +44.32% | 8 | 3 | 56.40% |
| MRNA230406C00142000 | 2023-03-30 10:34AM EDT | 142.00 | 9.25 | 11.70 | 12.55 | 0.00 | - | 1 | 2 | 51.07% |
| MRNA230406C00143000 | 2023-03-31 2:23PM EDT | 143.00 | 10.20 | 10.95 | 11.75 | +4.15 | +68.60% | 2 | 14 | 53.17% |
| MRNA230406C00144000 | 2023-03-30 3:27PM EDT | 144.00 | 10.30 | 10.10 | 10.75 | +4.87 | +89.69% | 1 | 9 | 51.25% |
| MRNA230406C00145000 | 2023-03-31 3:36PM EDT | 145.00 | 9.95 | 9.05 | 9.90 | +4.71 | +89.89% | 32 | 130 | 56.62% |
| MRNA230406C00146000 | 2023-03-31 1:26PM EDT | 146.00 | 7.82 | 8.20 | 8.90 | +3.23 | +70.37% | 6 | 18 | 52.54% |
| MRNA230406C00147000 | 2023-03-31 3:58PM EDT | 147.00 | 7.75 | 7.60 | 8.05 | +3.87 | +99.74% | 36 | 114 | 50.88% |
| MRNA230406C00148000 | 2023-03-31 3:58PM EDT | 148.00 | 7.00 | 6.85 | 7.30 | +3.42 | +95.53% | 27 | 60 | 50.44% |
| MRNA230406C00149000 | 2023-03-31 3:37PM EDT | 149.00 | 6.20 | 6.10 | 6.45 | +3.43 | +123.83% | 38 | 200 | 48.10% |
| MRNA230406C00150000 | 2023-03-31 3:59PM EDT | 150.00 | 5.51 | 5.45 | 5.75 | +2.91 | +111.92% | 233 | 473 | 47.49% |
| MRNA230406C00152500 | 2023-03-31 3:58PM EDT | 152.50 | 4.00 | 3.90 | 4.35 | +2.36 | +143.90% | 248 | 357 | 48.36% |
| MRNA230406C00155000 | 2023-03-31 3:59PM EDT | 155.00 | 2.79 | 2.62 | 2.84 | +1.64 | +142.61% | 761 | 713 | 44.41% |
| MRNA230406C00157500 | 2023-03-31 3:59PM EDT | 157.50 | 1.85 | 1.76 | 2.04 | +1.06 | +134.18% | 579 | 118 | 46.17% |
| MRNA230406C00160000 | 2023-03-31 3:59PM EDT | 160.00 | 1.22 | 1.20 | 1.21 | +0.73 | +148.98% | 1,529 | 2,100 | 44.02% |
| MRNA230406C00162500 | 2023-03-31 3:59PM EDT | 162.50 | 0.82 | 0.62 | 0.85 | +0.45 | +121.62% | 1,676 | 69 | 46.17% |
| MRNA230406C00165000 | 2023-03-31 3:56PM EDT | 165.00 | 0.45 | 0.38 | 0.53 | +0.25 | +125.00% | 316 | 389 | 46.53% |
| MRNA230406C00167500 | 2023-03-31 3:58PM EDT | 167.50 | 0.29 | 0.24 | 0.34 | +0.08 | +38.10% | 111 | 23 | 47.56% |
| MRNA230406C00170000 | 2023-03-31 3:49PM EDT | 170.00 | 0.16 | 0.15 | 0.20 | +0.04 | +33.33% | 113 | 191 | 47.75% |
| MRNA230406C00172500 | 2023-03-31 3:44PM EDT | 172.50 | 0.06 | 0.07 | 0.17 | -0.60 | -90.91% | 7 | 44 | 51.56% |
| MRNA230406C00175000 | 2023-03-31 3:24PM EDT | 175.00 | 0.08 | 0.05 | 0.16 | +0.04 | +100.00% | 12 | 535 | 52.15% |
| MRNA230406C00177500 | 2023-03-29 1:28PM EDT | 177.50 | 0.06 | 0.02 | 0.26 | 0.00 | - | 2 | 11 | 59.47% |
| MRNA230406C00180000 | 2023-03-31 10:52AM EDT | 180.00 | 0.06 | 0.01 | 0.17 | -0.02 | -25.00% | 37 | 208 | 59.77% |
| MRNA230406C00185000 | 2023-03-31 2:25PM EDT | 185.00 | 0.08 | 0.00 | 0.08 | -0.04 | -33.33% | 10 | 31 | 61.33% |
| MRNA230406C00190000 | 2023-03-31 10:39AM EDT | 190.00 | 0.03 | 0.02 | 0.14 | -0.03 | -50.00% | 73 | 10 | 75.39% |
| MRNA230406C00200000 | 2023-03-21 3:27PM EDT | 200.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 19 | 75.00% |
| MRNA230406C00205000 | 2023-03-31 1:45PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 11 | 103 | 73.44% |
| MRNA230406C00210000 | 2023-03-30 11:00AM EDT | 210.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 13 | 84.38% |
| MRNA230406C00220000 | 2023-02-27 11:01AM EDT | 220.00 | 0.29 | 0.00 | 0.03 | 0.00 | - | - | 1 | 98.44% |
| MRNA230406C00230000 | 2023-03-31 3:55PM EDT | 230.00 | 0.03 | 0.00 | 0.04 | -0.08 | -72.73% | 3 | 15 | 112.50% |
Ponepor6 de abril de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230406P00070000 | 2023-03-27 9:39AM EDT | 70.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | - | 1 | 264.06% |
| MRNA230406P00080000 | 2023-03-20 11:13AM EDT | 80.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | - | 6 | 222.66% |
| MRNA230406P00085000 | 2023-03-16 11:44AM EDT | 85.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | - | 0 | 203.52% |
| MRNA230406P00095000 | 2023-03-31 3:10PM EDT | 95.00 | 0.10 | 0.00 | 0.21 | -0.06 | -37.50% | 5 | 31 | 165.63% |
| MRNA230406P00100000 | 2023-03-23 1:04PM EDT | 100.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | - | 722 | 152.54% |
| MRNA230406P00105000 | 2023-03-27 12:36PM EDT | 105.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | - | 21 | 122.27% |
| MRNA230406P00110000 | 2023-03-31 3:10PM EDT | 110.00 | 0.05 | 0.00 | 0.09 | -0.10 | -66.67% | 3 | 34 | 107.42% |
| MRNA230406P00115000 | 2023-03-30 2:43PM EDT | 115.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 2 | 111 | 99.80% |
| MRNA230406P00120000 | 2023-03-31 3:59PM EDT | 120.00 | 0.03 | 0.01 | 0.05 | -0.08 | -72.73% | 4 | 102 | 78.13% |
| MRNA230406P00122000 | 2023-03-28 11:27AM EDT | 122.00 | 0.46 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 125.39% |
| MRNA230406P00123000 | 2023-03-30 3:51PM EDT | 123.00 | 0.11 | 0.00 | 1.49 | 0.00 | - | 10 | 12 | 121.68% |
| MRNA230406P00125000 | 2023-03-31 12:27PM EDT | 125.00 | 0.14 | 0.01 | 0.12 | -0.10 | -41.67% | 12 | 116 | 73.24% |
| MRNA230406P00128000 | 2023-03-28 3:53PM EDT | 128.00 | 0.37 | 0.01 | 1.50 | 0.00 | - | 2 | 2 | 104.64% |
| MRNA230406P00129000 | 2023-03-31 9:59AM EDT | 129.00 | 0.08 | 0.01 | 0.22 | -0.17 | -68.00% | 16 | 7 | 69.14% |
| MRNA230406P00130000 | 2023-03-31 3:40PM EDT | 130.00 | 0.08 | 0.07 | 0.10 | -0.15 | -65.22% | 72 | 208 | 63.48% |
| MRNA230406P00132000 | 2023-03-31 12:27PM EDT | 132.00 | 0.26 | 0.03 | 0.25 | -0.05 | -16.13% | 10 | 55 | 63.28% |
| MRNA230406P00133000 | 2023-03-31 3:51PM EDT | 133.00 | 0.10 | 0.10 | 1.42 | -0.25 | -71.43% | 1 | 25 | 87.60% |
| MRNA230406P00134000 | 2023-03-31 1:32PM EDT | 134.00 | 0.14 | 0.04 | 0.39 | -0.38 | -73.08% | 1 | 4 | 62.89% |
| MRNA230406P00135000 | 2023-03-31 2:40PM EDT | 135.00 | 0.20 | 0.13 | 0.20 | -0.36 | -64.29% | 59 | 396 | 57.03% |
| MRNA230406P00136000 | 2023-03-31 3:46PM EDT | 136.00 | 0.16 | 0.13 | 0.20 | -0.49 | -75.38% | 41 | 14 | 54.30% |
| MRNA230406P00137000 | 2023-03-31 11:28AM EDT | 137.00 | 0.27 | 0.16 | 0.24 | -0.49 | -64.47% | 39 | 24 | 53.61% |
| MRNA230406P00138000 | 2023-03-31 2:46PM EDT | 138.00 | 0.25 | 0.14 | 0.26 | -0.58 | -69.88% | 72 | 51 | 50.88% |
| MRNA230406P00139000 | 2023-03-31 3:15PM EDT | 139.00 | 0.30 | 0.23 | 0.30 | -0.82 | -73.21% | 8 | 54 | 51.07% |
| MRNA230406P00140000 | 2023-03-31 3:51PM EDT | 140.00 | 0.32 | 0.28 | 0.42 | -0.90 | -73.77% | 174 | 694 | 51.37% |
| MRNA230406P00141000 | 2023-03-31 3:49PM EDT | 141.00 | 0.43 | 0.28 | 0.41 | -1.08 | -71.52% | 26 | 71 | 50.29% |
| MRNA230406P00142000 | 2023-03-31 3:56PM EDT | 142.00 | 0.40 | 0.38 | 0.54 | -1.23 | -75.46% | 231 | 76 | 50.93% |
| MRNA230406P00143000 | 2023-03-31 2:46PM EDT | 143.00 | 0.61 | 0.48 | 0.62 | -1.28 | -67.72% | 26 | 23 | 49.66% |
| MRNA230406P00144000 | 2023-03-31 3:43PM EDT | 144.00 | 0.65 | 0.59 | 0.70 | -1.63 | -71.49% | 25 | 101 | 48.05% |
| MRNA230406P00145000 | 2023-03-31 3:59PM EDT | 145.00 | 0.78 | 0.70 | 0.83 | -1.72 | -68.80% | 463 | 609 | 47.27% |
| MRNA230406P00146000 | 2023-03-31 3:54PM EDT | 146.00 | 0.90 | 0.82 | 0.98 | -2.05 | -69.49% | 48 | 124 | 46.44% |
| MRNA230406P00147000 | 2023-03-31 3:56PM EDT | 147.00 | 1.09 | 1.00 | 1.18 | -2.21 | -66.97% | 39 | 412 | 46.05% |
| MRNA230406P00148000 | 2023-03-31 3:55PM EDT | 148.00 | 1.31 | 1.22 | 1.43 | -2.49 | -65.53% | 108 | 223 | 45.95% |
| MRNA230406P00149000 | 2023-03-31 3:58PM EDT | 149.00 | 1.57 | 1.47 | 1.66 | -2.88 | -64.72% | 112 | 258 | 45.00% |
| MRNA230406P00150000 | 2023-03-31 3:59PM EDT | 150.00 | 1.89 | 1.77 | 1.97 | -3.11 | -62.20% | 277 | 822 | 44.70% |
| MRNA230406P00152500 | 2023-03-31 3:54PM EDT | 152.50 | 2.79 | 2.69 | 2.87 | -4.21 | -60.14% | 241 | 160 | 43.21% |
| MRNA230406P00155000 | 2023-03-31 3:56PM EDT | 155.00 | 4.01 | 3.85 | 4.05 | -4.84 | -54.69% | 289 | 318 | 41.72% |
| MRNA230406P00157500 | 2023-03-31 3:54PM EDT | 157.50 | 5.60 | 5.40 | 5.70 | -5.45 | -49.32% | 38 | 31 | 42.55% |
| MRNA230406P00160000 | 2023-03-31 2:48PM EDT | 160.00 | 8.00 | 6.90 | 7.70 | -5.19 | -39.35% | 16 | 18 | 45.17% |
| MRNA230406P00162500 | 2023-03-31 3:29PM EDT | 162.50 | 9.23 | 9.00 | 9.70 | -1.74 | -15.86% | 2 | 21 | 44.78% |
| MRNA230406P00165000 | 2023-03-31 1:09PM EDT | 165.00 | 12.88 | 11.05 | 12.05 | -2.24 | -14.81% | 9 | 113 | 48.98% |
| MRNA230406P00170000 | 2023-03-30 11:27AM EDT | 170.00 | 20.10 | 15.10 | 17.85 | 0.00 | - | 1 | 4 | 80.49% |
| MRNA230406P00172500 | 2023-03-27 1:48PM EDT | 172.50 | 23.80 | 17.55 | 21.25 | 0.00 | - | - | 1 | 64.26% |
| MRNA230406P00175000 | 2023-03-20 12:12PM EDT | 175.00 | 22.20 | 19.90 | 23.40 | 0.00 | - | - | 0 | 59.86% |
| MRNA230406P00177500 | 2023-03-24 10:41AM EDT | 177.50 | 26.08 | 22.50 | 26.00 | 0.00 | - | - | 0 | 69.82% |
| MRNA230406P00180000 | 2023-03-17 1:13PM EDT | 180.00 | 28.21 | 25.25 | 28.30 | 0.00 | - | - | 0 | 76.17% |
© 2023 Yahoo. Todos los derechos reservados.
