U.S. Markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
153.58+6.14 (+4.16%)
Al cierre: 04:00PM EDT
153.80 +0.22 (+0.14%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor6 de abril de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA230406C001200002023-03-24 11:30AM EDT120.0031.0831.5036.150.00--4105.37%
MRNA230406C001260002023-03-30 10:01AM EDT126.0024.5024.4529.900.00-23155.13%
MRNA230406C001300002023-03-31 1:48PM EDT130.0022.3321.7525.95+10.13+83.03%10377.44%
MRNA230406C001350002023-03-28 10:41AM EDT135.0013.0316.9520.200.00-418102.25%
MRNA230406C001380002023-03-21 10:19AM EDT138.0017.1315.6016.950.00--168.60%
MRNA230406C001400002023-03-31 1:06PM EDT140.0012.7313.6514.85+4.03+46.32%2511261.13%
MRNA230406C001410002023-03-31 12:49PM EDT141.0012.7012.7013.70+3.90+44.32%8356.40%
MRNA230406C001420002023-03-30 10:34AM EDT142.009.2511.7012.550.00-1251.07%
MRNA230406C001430002023-03-31 2:23PM EDT143.0010.2010.9511.75+4.15+68.60%21453.17%
MRNA230406C001440002023-03-30 3:27PM EDT144.0010.3010.1010.75+4.87+89.69%1951.25%
MRNA230406C001450002023-03-31 3:36PM EDT145.009.959.059.90+4.71+89.89%3213056.62%
MRNA230406C001460002023-03-31 1:26PM EDT146.007.828.208.90+3.23+70.37%61852.54%
MRNA230406C001470002023-03-31 3:58PM EDT147.007.757.608.05+3.87+99.74%3611450.88%
MRNA230406C001480002023-03-31 3:58PM EDT148.007.006.857.30+3.42+95.53%276050.44%
MRNA230406C001490002023-03-31 3:37PM EDT149.006.206.106.45+3.43+123.83%3820048.10%
MRNA230406C001500002023-03-31 3:59PM EDT150.005.515.455.75+2.91+111.92%23347347.49%
MRNA230406C001525002023-03-31 3:58PM EDT152.504.003.904.35+2.36+143.90%24835748.36%
MRNA230406C001550002023-03-31 3:59PM EDT155.002.792.622.84+1.64+142.61%76171344.41%
MRNA230406C001575002023-03-31 3:59PM EDT157.501.851.762.04+1.06+134.18%57911846.17%
MRNA230406C001600002023-03-31 3:59PM EDT160.001.221.201.21+0.73+148.98%1,5292,10044.02%
MRNA230406C001625002023-03-31 3:59PM EDT162.500.820.620.85+0.45+121.62%1,6766946.17%
MRNA230406C001650002023-03-31 3:56PM EDT165.000.450.380.53+0.25+125.00%31638946.53%
MRNA230406C001675002023-03-31 3:58PM EDT167.500.290.240.34+0.08+38.10%1112347.56%
MRNA230406C001700002023-03-31 3:49PM EDT170.000.160.150.20+0.04+33.33%11319147.75%
MRNA230406C001725002023-03-31 3:44PM EDT172.500.060.070.17-0.60-90.91%74451.56%
MRNA230406C001750002023-03-31 3:24PM EDT175.000.080.050.16+0.04+100.00%1253552.15%
MRNA230406C001775002023-03-29 1:28PM EDT177.500.060.020.260.00-21159.47%
MRNA230406C001800002023-03-31 10:52AM EDT180.000.060.010.17-0.02-25.00%3720859.77%
MRNA230406C001850002023-03-31 2:25PM EDT185.000.080.000.08-0.04-33.33%103161.33%
MRNA230406C001900002023-03-31 10:39AM EDT190.000.030.020.14-0.03-50.00%731075.39%
MRNA230406C002000002023-03-21 3:27PM EDT200.000.050.000.030.00--1975.00%
MRNA230406C002050002023-03-31 1:45PM EDT205.000.010.000.01-0.07-87.50%1110373.44%
MRNA230406C002100002023-03-30 11:00AM EDT210.000.020.000.020.00-21384.38%
MRNA230406C002200002023-02-27 11:01AM EDT220.000.290.000.030.00--198.44%
MRNA230406C002300002023-03-31 3:55PM EDT230.000.030.000.04-0.08-72.73%315112.50%
Ponepor6 de abril de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA230406P000700002023-03-27 9:39AM EDT70.000.070.000.240.00--1264.06%
MRNA230406P000800002023-03-20 11:13AM EDT80.000.010.000.240.00--6222.66%
MRNA230406P000850002023-03-16 11:44AM EDT85.000.030.000.240.00--0203.52%
MRNA230406P000950002023-03-31 3:10PM EDT95.000.100.000.21-0.06-37.50%531165.63%
MRNA230406P001000002023-03-23 1:04PM EDT100.000.060.000.240.00--722152.54%
MRNA230406P001050002023-03-27 12:36PM EDT105.000.140.000.100.00--21122.27%
MRNA230406P001100002023-03-31 3:10PM EDT110.000.050.000.09-0.10-66.67%334107.42%
MRNA230406P001150002023-03-30 2:43PM EDT115.000.070.000.140.00-211199.80%
MRNA230406P001200002023-03-31 3:59PM EDT120.000.030.010.05-0.08-72.73%410278.13%
MRNA230406P001220002023-03-28 11:27AM EDT122.000.460.001.500.00-22125.39%
MRNA230406P001230002023-03-30 3:51PM EDT123.000.110.001.490.00-1012121.68%
MRNA230406P001250002023-03-31 12:27PM EDT125.000.140.010.12-0.10-41.67%1211673.24%
MRNA230406P001280002023-03-28 3:53PM EDT128.000.370.011.500.00-22104.64%
MRNA230406P001290002023-03-31 9:59AM EDT129.000.080.010.22-0.17-68.00%16769.14%
MRNA230406P001300002023-03-31 3:40PM EDT130.000.080.070.10-0.15-65.22%7220863.48%
MRNA230406P001320002023-03-31 12:27PM EDT132.000.260.030.25-0.05-16.13%105563.28%
MRNA230406P001330002023-03-31 3:51PM EDT133.000.100.101.42-0.25-71.43%12587.60%
MRNA230406P001340002023-03-31 1:32PM EDT134.000.140.040.39-0.38-73.08%1462.89%
MRNA230406P001350002023-03-31 2:40PM EDT135.000.200.130.20-0.36-64.29%5939657.03%
MRNA230406P001360002023-03-31 3:46PM EDT136.000.160.130.20-0.49-75.38%411454.30%
MRNA230406P001370002023-03-31 11:28AM EDT137.000.270.160.24-0.49-64.47%392453.61%
MRNA230406P001380002023-03-31 2:46PM EDT138.000.250.140.26-0.58-69.88%725150.88%
MRNA230406P001390002023-03-31 3:15PM EDT139.000.300.230.30-0.82-73.21%85451.07%
MRNA230406P001400002023-03-31 3:51PM EDT140.000.320.280.42-0.90-73.77%17469451.37%
MRNA230406P001410002023-03-31 3:49PM EDT141.000.430.280.41-1.08-71.52%267150.29%
MRNA230406P001420002023-03-31 3:56PM EDT142.000.400.380.54-1.23-75.46%2317650.93%
MRNA230406P001430002023-03-31 2:46PM EDT143.000.610.480.62-1.28-67.72%262349.66%
MRNA230406P001440002023-03-31 3:43PM EDT144.000.650.590.70-1.63-71.49%2510148.05%
MRNA230406P001450002023-03-31 3:59PM EDT145.000.780.700.83-1.72-68.80%46360947.27%
MRNA230406P001460002023-03-31 3:54PM EDT146.000.900.820.98-2.05-69.49%4812446.44%
MRNA230406P001470002023-03-31 3:56PM EDT147.001.091.001.18-2.21-66.97%3941246.05%
MRNA230406P001480002023-03-31 3:55PM EDT148.001.311.221.43-2.49-65.53%10822345.95%
MRNA230406P001490002023-03-31 3:58PM EDT149.001.571.471.66-2.88-64.72%11225845.00%
MRNA230406P001500002023-03-31 3:59PM EDT150.001.891.771.97-3.11-62.20%27782244.70%
MRNA230406P001525002023-03-31 3:54PM EDT152.502.792.692.87-4.21-60.14%24116043.21%
MRNA230406P001550002023-03-31 3:56PM EDT155.004.013.854.05-4.84-54.69%28931841.72%
MRNA230406P001575002023-03-31 3:54PM EDT157.505.605.405.70-5.45-49.32%383142.55%
MRNA230406P001600002023-03-31 2:48PM EDT160.008.006.907.70-5.19-39.35%161845.17%
MRNA230406P001625002023-03-31 3:29PM EDT162.509.239.009.70-1.74-15.86%22144.78%
MRNA230406P001650002023-03-31 1:09PM EDT165.0012.8811.0512.05-2.24-14.81%911348.98%
MRNA230406P001700002023-03-30 11:27AM EDT170.0020.1015.1017.850.00-1480.49%
MRNA230406P001725002023-03-27 1:48PM EDT172.5023.8017.5521.250.00--164.26%
MRNA230406P001750002023-03-20 12:12PM EDT175.0022.2019.9023.400.00--059.86%
MRNA230406P001775002023-03-24 10:41AM EDT177.5026.0822.5026.000.00--069.82%
MRNA230406P001800002023-03-17 1:13PM EDT180.0028.2125.2528.300.00--076.17%