U.S. markets close in 1 hour 14 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
102.20-1.11 (-1.07%)
A partir del 02:45PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor6 de octubre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA231006C000780002023-10-02 1:39PM EDT78.0024.2523.4024.700.00-19174.61%
MRNA231006C000800002023-09-26 9:49AM EDT80.0018.9521.8022.000.00-780.00%
MRNA231006C000810002023-10-02 12:22PM EDT81.0021.5020.8021.000.00-140.00%
MRNA231006C000820002023-09-27 10:00AM EDT82.0016.7519.4019.950.00-440.00%
MRNA231006C000840002023-10-02 1:34PM EDT84.0018.2517.8018.000.00-120.00%
MRNA231006C000850002023-10-02 1:01PM EDT85.0017.0016.6516.950.00-260.00%
MRNA231006C000860002023-10-03 11:41AM EDT86.0016.0515.8016.00-0.60-3.60%150.00%
MRNA231006C000870002023-10-02 11:50AM EDT87.0016.4014.8515.050.00-120.00%
MRNA231006C000880002023-10-02 3:54PM EDT88.0015.2013.8014.050.00-130.00%
MRNA231006C000890002023-09-26 3:41PM EDT89.0010.0012.7513.100.00--10.00%
MRNA231006C000900002023-10-02 3:54PM EDT90.0013.2011.8512.000.00-1300.00%
MRNA231006C000910002023-09-29 10:30AM EDT91.0011.0010.7511.000.00-280.00%
MRNA231006C000920002023-09-29 11:08AM EDT92.0010.659.8510.300.00-1458.01%
MRNA231006C000930002023-09-29 9:41AM EDT93.0010.508.859.050.00-690.00%
MRNA231006C000940002023-10-02 12:23PM EDT94.008.807.908.150.00-7180.00%
MRNA231006C000950002023-10-03 12:11PM EDT95.006.447.007.35-1.81-21.94%14947.27%
MRNA231006C000960002023-10-03 10:37AM EDT96.007.006.056.20+0.60+9.37%23612.50%
MRNA231006C000970002023-10-03 12:04PM EDT97.005.255.205.40-1.30-19.85%65739.36%
MRNA231006C000980002023-10-03 1:30PM EDT98.004.854.404.600.00-27141.99%
MRNA231006C000990002023-10-03 2:12PM EDT99.003.603.703.85-0.85-19.10%2919843.31%
MRNA231006C001000002023-10-03 2:23PM EDT100.003.103.003.15-1.15-27.06%21669543.70%
MRNA231006C001010002023-10-03 1:02PM EDT101.002.472.432.51-0.53-17.67%12411743.56%
MRNA231006C001020002023-10-03 2:05PM EDT102.002.121.952.03-0.88-29.33%13826745.22%
MRNA231006C001030002023-10-03 1:43PM EDT103.001.771.521.56-0.69-28.05%12552445.12%
MRNA231006C001040002023-10-03 1:46PM EDT104.001.291.151.22-0.81-38.57%1613,46146.29%
MRNA231006C001050002023-10-03 2:12PM EDT105.000.860.870.92-0.76-46.91%4361,78546.68%
MRNA231006C001060002023-10-03 2:07PM EDT106.000.680.620.66-0.58-46.03%801,15846.39%
MRNA231006C001070002023-10-03 1:57PM EDT107.000.510.450.50-0.46-47.42%5252347.46%
MRNA231006C001080002023-10-03 1:11PM EDT108.000.330.320.36-0.45-57.69%641,78847.85%
MRNA231006C001090002023-10-03 2:13PM EDT109.000.240.230.26-0.32-57.14%4966648.44%
MRNA231006C001100002023-10-03 2:21PM EDT110.000.190.170.19-0.25-56.82%1582,66749.32%
MRNA231006C001110002023-10-03 1:20PM EDT111.000.120.110.15-0.20-62.50%921550.98%
MRNA231006C001120002023-10-03 1:45PM EDT112.000.100.090.11-0.14-58.33%1713350.98%
MRNA231006C001130002023-10-03 1:45PM EDT113.000.070.070.10-0.10-58.82%1728053.32%
MRNA231006C001140002023-10-03 12:42PM EDT114.000.040.050.07-0.10-71.43%1932453.71%
MRNA231006C001150002023-10-03 12:25PM EDT115.000.050.050.06-0.07-58.33%2134256.45%
MRNA231006C001160002023-10-02 3:57PM EDT116.000.040.040.05-0.05-55.56%210058.20%
MRNA231006C001170002023-10-03 12:01PM EDT117.000.040.030.04-0.02-33.33%211859.38%
MRNA231006C001180002023-10-03 12:46PM EDT118.000.030.020.04-0.02-40.00%112760.94%
MRNA231006C001190002023-10-02 10:13AM EDT119.000.040.020.030.00-16462.50%
MRNA231006C001200002023-10-03 12:11PM EDT120.000.020.020.03-0.02-50.00%21,06965.63%
MRNA231006C001210002023-10-03 11:27AM EDT121.000.020.010.030.00-1714866.41%
MRNA231006C001220002023-10-02 11:29AM EDT122.000.020.000.030.00-49867.19%
MRNA231006C001230002023-10-02 2:50PM EDT123.000.020.000.030.00-26370.31%
MRNA231006C001240002023-09-29 3:30PM EDT124.000.030.000.030.00-15972.66%
MRNA231006C001250002023-10-03 11:46AM EDT125.000.010.000.020.00-134571.88%
MRNA231006C001260002023-09-27 2:21PM EDT126.000.020.000.030.00-13578.13%
MRNA231006C001270002023-09-15 3:59PM EDT127.001.010.000.030.00--680.47%
MRNA231006C001280002023-09-29 1:50PM EDT128.000.020.000.040.00-101685.94%
MRNA231006C001290002023-09-27 11:42AM EDT129.000.020.000.030.00-111485.94%
MRNA231006C001300002023-10-03 12:01PM EDT130.000.020.000.020.00-314484.38%
MRNA231006C001350002023-10-03 10:39AM EDT135.000.010.000.02-0.01-50.00%13396.88%
MRNA231006C001400002023-10-02 9:32AM EDT140.000.010.000.010.00-1157100.00%
MRNA231006C001450002023-09-20 9:32AM EDT145.000.010.000.030.00-124121.88%
MRNA231006C001500002023-09-21 12:45PM EDT150.000.050.000.020.00-119128.13%
MRNA231006C001550002023-09-13 11:58AM EDT155.000.050.000.030.00-56142.19%
Ponepor6 de octubre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA231006P000700002023-09-26 11:52AM EDT70.000.050.000.030.00-11135.94%
MRNA231006P000750002023-09-29 9:39AM EDT75.000.010.000.020.00-1210109.38%
MRNA231006P000780002023-09-27 2:30PM EDT78.000.020.000.020.00-202096.88%
MRNA231006P000800002023-10-03 10:58AM EDT80.000.010.000.020.00-316187.50%
MRNA231006P000810002023-10-02 9:30AM EDT81.000.020.000.020.00-11184.38%
MRNA231006P000820002023-09-26 3:44PM EDT82.000.080.000.040.00-3885.94%
MRNA231006P000830002023-09-29 9:30AM EDT83.000.010.000.030.00-12179.69%
MRNA231006P000840002023-09-29 2:55PM EDT84.000.020.000.030.00-2275.00%
MRNA231006P000850002023-10-02 11:07AM EDT85.000.030.000.030.00-215171.09%
MRNA231006P000860002023-10-02 10:24AM EDT86.000.040.000.030.00-201867.19%
MRNA231006P000870002023-09-29 12:59PM EDT87.000.030.000.030.00-30142763.28%
MRNA231006P000880002023-10-02 1:17PM EDT88.000.040.020.090.00-5810470.31%
MRNA231006P000890002023-10-02 3:56PM EDT89.000.030.020.050.00-63461.72%
MRNA231006P000900002023-10-03 2:21PM EDT90.000.060.040.06+0.01+20.00%284960.55%
MRNA231006P000910002023-10-03 2:20PM EDT91.000.080.050.07+0.03+60.00%413257.42%
MRNA231006P000920002023-10-03 9:39AM EDT92.000.040.060.10-0.02-33.33%3336255.66%
MRNA231006P000930002023-10-03 12:51PM EDT93.000.090.080.32+0.01+12.50%2149261.52%
MRNA231006P000940002023-10-03 11:48AM EDT94.000.150.120.16+0.02+15.38%915751.76%
MRNA231006P000950002023-10-03 2:21PM EDT95.000.200.200.23+0.02+11.11%9385751.56%
MRNA231006P000960002023-10-03 2:23PM EDT96.000.310.280.32+0.07+29.17%4414350.29%
MRNA231006P000970002023-10-03 2:23PM EDT97.000.450.420.470.00-11732150.39%
MRNA231006P000980002023-10-03 1:28PM EDT98.000.580.600.66+0.08+16.00%11030850.10%
MRNA231006P000990002023-10-03 1:44PM EDT99.000.800.860.91+0.03+3.90%24251250.24%
MRNA231006P001000002023-10-03 2:15PM EDT100.001.261.181.25+0.33+35.48%7771,13350.64%
MRNA231006P001010002023-10-03 2:19PM EDT101.001.691.591.66+0.19+12.67%20375651.22%
MRNA231006P001020002023-10-03 1:59PM EDT102.002.072.062.14+0.38+22.49%20038451.56%
MRNA231006P001030002023-10-03 1:29PM EDT103.002.492.632.72+0.43+20.87%11828552.59%
MRNA231006P001040002023-10-03 2:00PM EDT104.003.203.303.45+0.46+16.79%24132754.98%
MRNA231006P001050002023-10-03 1:06PM EDT105.004.083.954.10+0.91+28.71%18231454.69%
MRNA231006P001060002023-10-03 12:04PM EDT106.004.904.704.90+0.48+10.86%45756.25%
MRNA231006P001070002023-10-03 1:00PM EDT107.005.805.505.70+1.03+21.59%33457.28%
MRNA231006P001080002023-10-03 12:32PM EDT108.006.806.406.55+0.52+8.28%95259.57%
MRNA231006P001090002023-10-03 10:56AM EDT109.006.407.307.45-1.20-15.79%86361.87%
MRNA231006P001100002023-10-02 2:12PM EDT110.007.538.208.400.00-4216064.45%
MRNA231006P001110002023-09-22 3:32PM EDT111.0011.109.209.350.00-12668.65%
MRNA231006P001120002023-09-28 10:52AM EDT112.0013.5210.2010.400.00-64374.80%
MRNA231006P001130002023-09-29 3:53PM EDT113.009.7511.1511.600.00-32183.11%
MRNA231006P001140002023-10-03 11:29AM EDT114.0011.8012.1012.25-0.15-1.26%2978.32%
MRNA231006P001150002023-10-03 11:02AM EDT115.0012.1513.1013.25-0.60-4.71%11282.81%
MRNA231006P001160002023-10-02 2:20PM EDT116.0013.4014.1014.400.00-1291.41%
MRNA231006P001170002023-09-27 10:32AM EDT117.0017.6515.1015.350.00-1094.43%
MRNA231006P001180002023-10-02 11:50AM EDT118.0014.7016.1016.250.00-1195.80%
MRNA231006P001190002023-09-29 12:40PM EDT119.0014.6017.1017.250.00-3399.95%
MRNA231006P001200002023-10-03 10:24AM EDT120.0017.8518.1018.30+0.20+1.13%44105.66%
MRNA231006P001210002023-09-27 10:00AM EDT121.0022.4518.6519.550.00-20102.93%
MRNA231006P001220002023-09-25 10:59AM EDT122.0024.2520.1520.600.00-50124.02%
MRNA231006P001240002023-09-28 12:37PM EDT124.0023.5022.0522.250.00-10117.97%
MRNA231006P001250002023-10-03 10:24AM EDT125.0022.8523.1023.35+10.40+83.53%10126.95%
MRNA231006P001270002023-10-02 11:50AM EDT127.0023.7025.0025.450.00-10134.47%
MRNA231006P001280002023-09-20 2:38PM EDT128.0022.6025.7526.500.00--0130.66%
MRNA231006P001300002023-09-28 10:15AM EDT130.0031.4528.0028.500.00-10147.17%
MRNA231006P001400002023-09-22 3:54PM EDT140.0040.0738.1038.350.00-50178.71%
MRNA231006P001650002023-09-25 12:20PM EDT165.0067.1962.9563.550.00-20250.39%