Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:45PM EDT. Mercado abierto.
Llamadaspor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA231006C00078000 | 2023-10-02 1:39PM EDT | 78.00 | 24.25 | 23.40 | 24.70 | 0.00 | - | 1 | 9 | 174.61% |
| MRNA231006C00080000 | 2023-09-26 9:49AM EDT | 80.00 | 18.95 | 21.80 | 22.00 | 0.00 | - | 7 | 8 | 0.00% |
| MRNA231006C00081000 | 2023-10-02 12:22PM EDT | 81.00 | 21.50 | 20.80 | 21.00 | 0.00 | - | 1 | 4 | 0.00% |
| MRNA231006C00082000 | 2023-09-27 10:00AM EDT | 82.00 | 16.75 | 19.40 | 19.95 | 0.00 | - | 4 | 4 | 0.00% |
| MRNA231006C00084000 | 2023-10-02 1:34PM EDT | 84.00 | 18.25 | 17.80 | 18.00 | 0.00 | - | 1 | 2 | 0.00% |
| MRNA231006C00085000 | 2023-10-02 1:01PM EDT | 85.00 | 17.00 | 16.65 | 16.95 | 0.00 | - | 2 | 6 | 0.00% |
| MRNA231006C00086000 | 2023-10-03 11:41AM EDT | 86.00 | 16.05 | 15.80 | 16.00 | -0.60 | -3.60% | 1 | 5 | 0.00% |
| MRNA231006C00087000 | 2023-10-02 11:50AM EDT | 87.00 | 16.40 | 14.85 | 15.05 | 0.00 | - | 1 | 2 | 0.00% |
| MRNA231006C00088000 | 2023-10-02 3:54PM EDT | 88.00 | 15.20 | 13.80 | 14.05 | 0.00 | - | 1 | 3 | 0.00% |
| MRNA231006C00089000 | 2023-09-26 3:41PM EDT | 89.00 | 10.00 | 12.75 | 13.10 | 0.00 | - | - | 1 | 0.00% |
| MRNA231006C00090000 | 2023-10-02 3:54PM EDT | 90.00 | 13.20 | 11.85 | 12.00 | 0.00 | - | 1 | 30 | 0.00% |
| MRNA231006C00091000 | 2023-09-29 10:30AM EDT | 91.00 | 11.00 | 10.75 | 11.00 | 0.00 | - | 2 | 8 | 0.00% |
| MRNA231006C00092000 | 2023-09-29 11:08AM EDT | 92.00 | 10.65 | 9.85 | 10.30 | 0.00 | - | 1 | 4 | 58.01% |
| MRNA231006C00093000 | 2023-09-29 9:41AM EDT | 93.00 | 10.50 | 8.85 | 9.05 | 0.00 | - | 6 | 9 | 0.00% |
| MRNA231006C00094000 | 2023-10-02 12:23PM EDT | 94.00 | 8.80 | 7.90 | 8.15 | 0.00 | - | 7 | 18 | 0.00% |
| MRNA231006C00095000 | 2023-10-03 12:11PM EDT | 95.00 | 6.44 | 7.00 | 7.35 | -1.81 | -21.94% | 1 | 49 | 47.27% |
| MRNA231006C00096000 | 2023-10-03 10:37AM EDT | 96.00 | 7.00 | 6.05 | 6.20 | +0.60 | +9.37% | 2 | 36 | 12.50% |
| MRNA231006C00097000 | 2023-10-03 12:04PM EDT | 97.00 | 5.25 | 5.20 | 5.40 | -1.30 | -19.85% | 6 | 57 | 39.36% |
| MRNA231006C00098000 | 2023-10-03 1:30PM EDT | 98.00 | 4.85 | 4.40 | 4.60 | 0.00 | - | 2 | 71 | 41.99% |
| MRNA231006C00099000 | 2023-10-03 2:12PM EDT | 99.00 | 3.60 | 3.70 | 3.85 | -0.85 | -19.10% | 29 | 198 | 43.31% |
| MRNA231006C00100000 | 2023-10-03 2:23PM EDT | 100.00 | 3.10 | 3.00 | 3.15 | -1.15 | -27.06% | 216 | 695 | 43.70% |
| MRNA231006C00101000 | 2023-10-03 1:02PM EDT | 101.00 | 2.47 | 2.43 | 2.51 | -0.53 | -17.67% | 124 | 117 | 43.56% |
| MRNA231006C00102000 | 2023-10-03 2:05PM EDT | 102.00 | 2.12 | 1.95 | 2.03 | -0.88 | -29.33% | 138 | 267 | 45.22% |
| MRNA231006C00103000 | 2023-10-03 1:43PM EDT | 103.00 | 1.77 | 1.52 | 1.56 | -0.69 | -28.05% | 125 | 524 | 45.12% |
| MRNA231006C00104000 | 2023-10-03 1:46PM EDT | 104.00 | 1.29 | 1.15 | 1.22 | -0.81 | -38.57% | 161 | 3,461 | 46.29% |
| MRNA231006C00105000 | 2023-10-03 2:12PM EDT | 105.00 | 0.86 | 0.87 | 0.92 | -0.76 | -46.91% | 436 | 1,785 | 46.68% |
| MRNA231006C00106000 | 2023-10-03 2:07PM EDT | 106.00 | 0.68 | 0.62 | 0.66 | -0.58 | -46.03% | 80 | 1,158 | 46.39% |
| MRNA231006C00107000 | 2023-10-03 1:57PM EDT | 107.00 | 0.51 | 0.45 | 0.50 | -0.46 | -47.42% | 52 | 523 | 47.46% |
| MRNA231006C00108000 | 2023-10-03 1:11PM EDT | 108.00 | 0.33 | 0.32 | 0.36 | -0.45 | -57.69% | 64 | 1,788 | 47.85% |
| MRNA231006C00109000 | 2023-10-03 2:13PM EDT | 109.00 | 0.24 | 0.23 | 0.26 | -0.32 | -57.14% | 49 | 666 | 48.44% |
| MRNA231006C00110000 | 2023-10-03 2:21PM EDT | 110.00 | 0.19 | 0.17 | 0.19 | -0.25 | -56.82% | 158 | 2,667 | 49.32% |
| MRNA231006C00111000 | 2023-10-03 1:20PM EDT | 111.00 | 0.12 | 0.11 | 0.15 | -0.20 | -62.50% | 9 | 215 | 50.98% |
| MRNA231006C00112000 | 2023-10-03 1:45PM EDT | 112.00 | 0.10 | 0.09 | 0.11 | -0.14 | -58.33% | 17 | 133 | 50.98% |
| MRNA231006C00113000 | 2023-10-03 1:45PM EDT | 113.00 | 0.07 | 0.07 | 0.10 | -0.10 | -58.82% | 17 | 280 | 53.32% |
| MRNA231006C00114000 | 2023-10-03 12:42PM EDT | 114.00 | 0.04 | 0.05 | 0.07 | -0.10 | -71.43% | 19 | 324 | 53.71% |
| MRNA231006C00115000 | 2023-10-03 12:25PM EDT | 115.00 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 21 | 342 | 56.45% |
| MRNA231006C00116000 | 2023-10-02 3:57PM EDT | 116.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 2 | 100 | 58.20% |
| MRNA231006C00117000 | 2023-10-03 12:01PM EDT | 117.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 2 | 118 | 59.38% |
| MRNA231006C00118000 | 2023-10-03 12:46PM EDT | 118.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 1 | 127 | 60.94% |
| MRNA231006C00119000 | 2023-10-02 10:13AM EDT | 119.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 64 | 62.50% |
| MRNA231006C00120000 | 2023-10-03 12:11PM EDT | 120.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2 | 1,069 | 65.63% |
| MRNA231006C00121000 | 2023-10-03 11:27AM EDT | 121.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 17 | 148 | 66.41% |
| MRNA231006C00122000 | 2023-10-02 11:29AM EDT | 122.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 98 | 67.19% |
| MRNA231006C00123000 | 2023-10-02 2:50PM EDT | 123.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 63 | 70.31% |
| MRNA231006C00124000 | 2023-09-29 3:30PM EDT | 124.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 59 | 72.66% |
| MRNA231006C00125000 | 2023-10-03 11:46AM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 345 | 71.88% |
| MRNA231006C00126000 | 2023-09-27 2:21PM EDT | 126.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 35 | 78.13% |
| MRNA231006C00127000 | 2023-09-15 3:59PM EDT | 127.00 | 1.01 | 0.00 | 0.03 | 0.00 | - | - | 6 | 80.47% |
| MRNA231006C00128000 | 2023-09-29 1:50PM EDT | 128.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 16 | 85.94% |
| MRNA231006C00129000 | 2023-09-27 11:42AM EDT | 129.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 14 | 85.94% |
| MRNA231006C00130000 | 2023-10-03 12:01PM EDT | 130.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 144 | 84.38% |
| MRNA231006C00135000 | 2023-10-03 10:39AM EDT | 135.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 33 | 96.88% |
| MRNA231006C00140000 | 2023-10-02 9:32AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 157 | 100.00% |
| MRNA231006C00145000 | 2023-09-20 9:32AM EDT | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 24 | 121.88% |
| MRNA231006C00150000 | 2023-09-21 12:45PM EDT | 150.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 19 | 128.13% |
| MRNA231006C00155000 | 2023-09-13 11:58AM EDT | 155.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 6 | 142.19% |
Ponepor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA231006P00070000 | 2023-09-26 11:52AM EDT | 70.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 135.94% |
| MRNA231006P00075000 | 2023-09-29 9:39AM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 210 | 109.38% |
| MRNA231006P00078000 | 2023-09-27 2:30PM EDT | 78.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 20 | 96.88% |
| MRNA231006P00080000 | 2023-10-03 10:58AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 161 | 87.50% |
| MRNA231006P00081000 | 2023-10-02 9:30AM EDT | 81.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 84.38% |
| MRNA231006P00082000 | 2023-09-26 3:44PM EDT | 82.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 3 | 8 | 85.94% |
| MRNA231006P00083000 | 2023-09-29 9:30AM EDT | 83.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 79.69% |
| MRNA231006P00084000 | 2023-09-29 2:55PM EDT | 84.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 75.00% |
| MRNA231006P00085000 | 2023-10-02 11:07AM EDT | 85.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 151 | 71.09% |
| MRNA231006P00086000 | 2023-10-02 10:24AM EDT | 86.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 20 | 18 | 67.19% |
| MRNA231006P00087000 | 2023-09-29 12:59PM EDT | 87.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 301 | 427 | 63.28% |
| MRNA231006P00088000 | 2023-10-02 1:17PM EDT | 88.00 | 0.04 | 0.02 | 0.09 | 0.00 | - | 58 | 104 | 70.31% |
| MRNA231006P00089000 | 2023-10-02 3:56PM EDT | 89.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 6 | 34 | 61.72% |
| MRNA231006P00090000 | 2023-10-03 2:21PM EDT | 90.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 2 | 849 | 60.55% |
| MRNA231006P00091000 | 2023-10-03 2:20PM EDT | 91.00 | 0.08 | 0.05 | 0.07 | +0.03 | +60.00% | 41 | 32 | 57.42% |
| MRNA231006P00092000 | 2023-10-03 9:39AM EDT | 92.00 | 0.04 | 0.06 | 0.10 | -0.02 | -33.33% | 33 | 362 | 55.66% |
| MRNA231006P00093000 | 2023-10-03 12:51PM EDT | 93.00 | 0.09 | 0.08 | 0.32 | +0.01 | +12.50% | 21 | 492 | 61.52% |
| MRNA231006P00094000 | 2023-10-03 11:48AM EDT | 94.00 | 0.15 | 0.12 | 0.16 | +0.02 | +15.38% | 9 | 157 | 51.76% |
| MRNA231006P00095000 | 2023-10-03 2:21PM EDT | 95.00 | 0.20 | 0.20 | 0.23 | +0.02 | +11.11% | 93 | 857 | 51.56% |
| MRNA231006P00096000 | 2023-10-03 2:23PM EDT | 96.00 | 0.31 | 0.28 | 0.32 | +0.07 | +29.17% | 44 | 143 | 50.29% |
| MRNA231006P00097000 | 2023-10-03 2:23PM EDT | 97.00 | 0.45 | 0.42 | 0.47 | 0.00 | - | 117 | 321 | 50.39% |
| MRNA231006P00098000 | 2023-10-03 1:28PM EDT | 98.00 | 0.58 | 0.60 | 0.66 | +0.08 | +16.00% | 110 | 308 | 50.10% |
| MRNA231006P00099000 | 2023-10-03 1:44PM EDT | 99.00 | 0.80 | 0.86 | 0.91 | +0.03 | +3.90% | 242 | 512 | 50.24% |
| MRNA231006P00100000 | 2023-10-03 2:15PM EDT | 100.00 | 1.26 | 1.18 | 1.25 | +0.33 | +35.48% | 777 | 1,133 | 50.64% |
| MRNA231006P00101000 | 2023-10-03 2:19PM EDT | 101.00 | 1.69 | 1.59 | 1.66 | +0.19 | +12.67% | 203 | 756 | 51.22% |
| MRNA231006P00102000 | 2023-10-03 1:59PM EDT | 102.00 | 2.07 | 2.06 | 2.14 | +0.38 | +22.49% | 200 | 384 | 51.56% |
| MRNA231006P00103000 | 2023-10-03 1:29PM EDT | 103.00 | 2.49 | 2.63 | 2.72 | +0.43 | +20.87% | 118 | 285 | 52.59% |
| MRNA231006P00104000 | 2023-10-03 2:00PM EDT | 104.00 | 3.20 | 3.30 | 3.45 | +0.46 | +16.79% | 241 | 327 | 54.98% |
| MRNA231006P00105000 | 2023-10-03 1:06PM EDT | 105.00 | 4.08 | 3.95 | 4.10 | +0.91 | +28.71% | 182 | 314 | 54.69% |
| MRNA231006P00106000 | 2023-10-03 12:04PM EDT | 106.00 | 4.90 | 4.70 | 4.90 | +0.48 | +10.86% | 4 | 57 | 56.25% |
| MRNA231006P00107000 | 2023-10-03 1:00PM EDT | 107.00 | 5.80 | 5.50 | 5.70 | +1.03 | +21.59% | 3 | 34 | 57.28% |
| MRNA231006P00108000 | 2023-10-03 12:32PM EDT | 108.00 | 6.80 | 6.40 | 6.55 | +0.52 | +8.28% | 9 | 52 | 59.57% |
| MRNA231006P00109000 | 2023-10-03 10:56AM EDT | 109.00 | 6.40 | 7.30 | 7.45 | -1.20 | -15.79% | 8 | 63 | 61.87% |
| MRNA231006P00110000 | 2023-10-02 2:12PM EDT | 110.00 | 7.53 | 8.20 | 8.40 | 0.00 | - | 42 | 160 | 64.45% |
| MRNA231006P00111000 | 2023-09-22 3:32PM EDT | 111.00 | 11.10 | 9.20 | 9.35 | 0.00 | - | 1 | 26 | 68.65% |
| MRNA231006P00112000 | 2023-09-28 10:52AM EDT | 112.00 | 13.52 | 10.20 | 10.40 | 0.00 | - | 6 | 43 | 74.80% |
| MRNA231006P00113000 | 2023-09-29 3:53PM EDT | 113.00 | 9.75 | 11.15 | 11.60 | 0.00 | - | 3 | 21 | 83.11% |
| MRNA231006P00114000 | 2023-10-03 11:29AM EDT | 114.00 | 11.80 | 12.10 | 12.25 | -0.15 | -1.26% | 2 | 9 | 78.32% |
| MRNA231006P00115000 | 2023-10-03 11:02AM EDT | 115.00 | 12.15 | 13.10 | 13.25 | -0.60 | -4.71% | 1 | 12 | 82.81% |
| MRNA231006P00116000 | 2023-10-02 2:20PM EDT | 116.00 | 13.40 | 14.10 | 14.40 | 0.00 | - | 1 | 2 | 91.41% |
| MRNA231006P00117000 | 2023-09-27 10:32AM EDT | 117.00 | 17.65 | 15.10 | 15.35 | 0.00 | - | 1 | 0 | 94.43% |
| MRNA231006P00118000 | 2023-10-02 11:50AM EDT | 118.00 | 14.70 | 16.10 | 16.25 | 0.00 | - | 1 | 1 | 95.80% |
| MRNA231006P00119000 | 2023-09-29 12:40PM EDT | 119.00 | 14.60 | 17.10 | 17.25 | 0.00 | - | 3 | 3 | 99.95% |
| MRNA231006P00120000 | 2023-10-03 10:24AM EDT | 120.00 | 17.85 | 18.10 | 18.30 | +0.20 | +1.13% | 4 | 4 | 105.66% |
| MRNA231006P00121000 | 2023-09-27 10:00AM EDT | 121.00 | 22.45 | 18.65 | 19.55 | 0.00 | - | 2 | 0 | 102.93% |
| MRNA231006P00122000 | 2023-09-25 10:59AM EDT | 122.00 | 24.25 | 20.15 | 20.60 | 0.00 | - | 5 | 0 | 124.02% |
| MRNA231006P00124000 | 2023-09-28 12:37PM EDT | 124.00 | 23.50 | 22.05 | 22.25 | 0.00 | - | 1 | 0 | 117.97% |
| MRNA231006P00125000 | 2023-10-03 10:24AM EDT | 125.00 | 22.85 | 23.10 | 23.35 | +10.40 | +83.53% | 1 | 0 | 126.95% |
| MRNA231006P00127000 | 2023-10-02 11:50AM EDT | 127.00 | 23.70 | 25.00 | 25.45 | 0.00 | - | 1 | 0 | 134.47% |
| MRNA231006P00128000 | 2023-09-20 2:38PM EDT | 128.00 | 22.60 | 25.75 | 26.50 | 0.00 | - | - | 0 | 130.66% |
| MRNA231006P00130000 | 2023-09-28 10:15AM EDT | 130.00 | 31.45 | 28.00 | 28.50 | 0.00 | - | 1 | 0 | 147.17% |
| MRNA231006P00140000 | 2023-09-22 3:54PM EDT | 140.00 | 40.07 | 38.10 | 38.35 | 0.00 | - | 5 | 0 | 178.71% |
| MRNA231006P00165000 | 2023-09-25 12:20PM EDT | 165.00 | 67.19 | 62.95 | 63.55 | 0.00 | - | 2 | 0 | 250.39% |
© 2023 Yahoo. Todos los derechos reservados.
