U.S. markets close in 55 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
108.00+3.54 (+3.39%)
A partir del 03:04PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA240426C000700002024-04-19 12:42PM EDT70.0031.3836.4040.100.00-22223.05%
MRNA240426C000750002024-04-19 12:42PM EDT75.0026.7431.3535.500.00-11212.89%
MRNA240426C000850002024-04-12 2:05PM EDT85.0020.9521.2526.850.00-11189.65%
MRNA240426C000860002024-04-22 9:36AM EDT86.0021.4021.6525.75+7.45+53.41%112212.50%
MRNA240426C000890002024-04-22 9:33AM EDT89.0012.1618.7522.850.00-11193.70%
MRNA240426C000900002024-04-18 3:45PM EDT90.0012.7514.1019.900.00-13189.84%
MRNA240426C000910002024-04-08 11:35AM EDT91.0013.5116.6519.950.00-21159.08%
MRNA240426C000920002024-03-21 1:27PM EDT92.0015.409.5510.650.00--10.00%
MRNA240426C000930002024-04-23 9:51AM EDT93.0013.8015.0017.85+1.95+16.46%31149.71%
MRNA240426C000940002024-04-15 1:32PM EDT94.009.3513.7517.000.00-32140.67%
MRNA240426C000950002024-04-23 11:41AM EDT95.0012.0512.9514.10+3.55+41.76%617197.95%
MRNA240426C000970002024-04-22 10:30AM EDT97.006.387.0511.450.00-42382.32%
MRNA240426C000980002024-04-22 12:09PM EDT98.006.509.6510.950.00-535568.56%
MRNA240426C000990002024-04-23 9:37AM EDT99.006.258.959.65+0.35+5.93%16463.09%
MRNA240426C001000002024-04-23 11:46AM EDT100.007.005.858.45+1.95+38.61%618864.75%
MRNA240426C001010002024-04-23 11:34AM EDT101.006.517.207.60+2.21+51.40%3415256.64%
MRNA240426C001020002024-04-23 1:57PM EDT102.006.406.306.55+2.80+77.78%6733251.71%
MRNA240426C001030002024-04-23 2:11PM EDT103.005.305.405.80+2.32+77.85%5653551.76%
MRNA240426C001040002024-04-23 2:04PM EDT104.004.524.604.75+2.12+88.33%15334649.56%
MRNA240426C001050002024-04-23 2:26PM EDT105.003.843.753.95+1.95+103.17%58857747.71%
MRNA240426C001060002024-04-23 2:28PM EDT106.003.103.053.20+1.61+108.05%71163845.80%
MRNA240426C001070002024-04-23 2:48PM EDT107.002.502.442.57+1.34+115.52%7261,16645.24%
MRNA240426C001080002024-04-23 2:47PM EDT108.001.951.891.97+1.14+140.74%77252643.68%
MRNA240426C001090002024-04-23 2:46PM EDT109.001.501.411.53+0.88+141.94%29675643.92%
MRNA240426C001100002024-04-23 2:46PM EDT110.001.101.081.15+0.66+150.00%1,3331,02343.75%
MRNA240426C001110002024-04-23 2:46PM EDT111.000.770.770.81+0.44+133.33%27824142.73%
MRNA240426C001120002024-04-23 2:44PM EDT112.000.570.530.58+0.30+111.11%17514942.77%
MRNA240426C001130002024-04-23 2:23PM EDT113.000.430.380.42+0.23+115.00%6818543.36%
MRNA240426C001140002024-04-23 1:06PM EDT114.000.240.270.30+0.11+84.62%5915643.90%
MRNA240426C001150002024-04-23 2:17PM EDT115.000.200.180.22+0.11+122.22%36337444.82%
MRNA240426C001160002024-04-23 1:34PM EDT116.000.130.140.16+0.07+116.67%4711145.70%
MRNA240426C001170002024-04-23 1:04PM EDT117.000.100.090.12+0.03+42.86%617546.88%
MRNA240426C001180002024-04-23 10:56AM EDT118.000.160.050.11+0.12+300.00%37550.00%
MRNA240426C001190002024-04-23 2:38PM EDT119.000.020.030.100.00-169952.73%
MRNA240426C001200002024-04-23 2:42PM EDT120.000.080.020.08+0.05+500.00%1951550.20%
MRNA240426C001210002024-04-23 2:07PM EDT121.000.050.030.05-0.08-61.54%24451.56%
MRNA240426C001220002024-04-23 11:56AM EDT122.000.040.010.05+0.01+33.33%32752.73%
MRNA240426C001230002024-04-22 10:13AM EDT123.000.050.000.110.00-24360.74%
MRNA240426C001250002024-04-23 1:43PM EDT125.000.020.020.16+0.01+100.00%337972.27%
MRNA240426C001300002024-04-23 10:57AM EDT130.000.020.000.040.00-142571.88%
MRNA240426C001350002024-04-15 9:30AM EDT135.000.060.000.560.00-2121124.61%
MRNA240426C001400002024-04-15 10:21AM EDT140.000.090.000.020.00-1717890.63%
MRNA240426C001450002024-04-18 11:48AM EDT145.000.010.000.560.00-20226155.27%
MRNA240426C001500002024-04-22 1:26PM EDT150.000.010.000.560.00-3146169.34%
Opciones de ventapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA240426P000550002024-04-16 9:33AM EDT55.000.010.000.010.00-5235212.50%
MRNA240426P000650002024-04-19 10:05AM EDT65.000.010.000.010.00-11162.50%
MRNA240426P000750002024-04-08 1:00PM EDT75.000.250.000.010.00-410118.75%
MRNA240426P000800002024-04-23 11:11AM EDT80.000.010.000.02-0.01-50.00%964104.69%
MRNA240426P000810002024-04-23 11:56AM EDT81.000.010.000.02-0.02-66.67%45101.56%
MRNA240426P000830002024-04-22 9:36AM EDT83.000.140.000.070.00-100179107.81%
MRNA240426P000840002024-04-16 10:18AM EDT84.000.090.000.070.00--20103.13%
MRNA240426P000850002024-04-22 3:47PM EDT85.000.020.000.020.00-113285.94%
MRNA240426P000860002024-04-22 9:30AM EDT86.000.080.000.090.00-2997.66%
MRNA240426P000870002024-04-22 10:33AM EDT87.000.260.000.070.00-14490.63%
MRNA240426P000880002024-04-22 10:33AM EDT88.000.270.000.080.00-41087.50%
MRNA240426P000890002024-04-22 10:06AM EDT89.000.060.000.070.00-667682.03%
MRNA240426P000900002024-04-22 2:34PM EDT90.000.040.000.070.00-6625977.73%
MRNA240426P000910002024-04-23 9:58AM EDT91.000.020.000.01-0.06-75.00%523759.38%
MRNA240426P000920002024-04-23 2:41PM EDT92.000.050.000.10-0.03-27.27%219873.05%
MRNA240426P000930002024-04-23 10:10AM EDT93.000.050.010.13-0.03-37.50%514272.66%
MRNA240426P000940002024-04-23 10:17AM EDT94.000.050.010.13-0.03-37.50%717367.97%
MRNA240426P000950002024-04-23 2:42PM EDT95.000.040.030.04-0.07-70.00%3332757.03%
MRNA240426P000960002024-04-23 12:48PM EDT96.000.040.000.06-0.11-73.33%5228851.95%
MRNA240426P000970002024-04-23 2:26PM EDT97.000.050.040.08-0.17-77.27%2348353.52%
MRNA240426P000980002024-04-23 12:16PM EDT98.000.090.060.11-0.22-70.97%4528752.15%
MRNA240426P000990002024-04-23 2:37PM EDT99.000.100.070.11-0.52-83.87%19636750.20%
MRNA240426P001000002024-04-23 2:21PM EDT100.000.130.110.15-0.47-78.33%52489248.63%
MRNA240426P001010002024-04-23 2:22PM EDT101.000.190.170.20-0.62-76.54%8037746.68%
MRNA240426P001020002024-04-23 12:56PM EDT102.000.300.250.28-0.79-72.48%8414545.51%
MRNA240426P001030002024-04-23 2:02PM EDT103.000.390.350.39-1.06-73.10%12526844.29%
MRNA240426P001040002024-04-23 2:34PM EDT104.000.550.490.55-1.31-70.43%8716443.46%
MRNA240426P001050002024-04-23 2:49PM EDT105.000.740.730.77-1.62-68.35%18438142.87%
MRNA240426P001060002024-04-23 2:21PM EDT106.001.030.981.05-1.87-64.48%14411342.14%
MRNA240426P001070002024-04-23 2:24PM EDT107.001.341.361.68-2.21-62.25%2848847.75%
MRNA240426P001080002024-04-23 2:45PM EDT108.001.801.761.84-2.38-56.94%975840.80%
MRNA240426P001090002024-04-23 1:52PM EDT109.002.542.312.52-3.21-55.83%2353043.70%
MRNA240426P001100002024-04-23 2:08PM EDT110.003.102.832.99-4.03-56.52%4510339.94%
MRNA240426P001110002024-04-23 1:57PM EDT111.003.703.553.75-5.40-59.34%25641.16%
MRNA240426P001120002024-04-19 12:41PM EDT112.0010.763.504.600.00-11943.41%
MRNA240426P001130002024-04-23 11:08AM EDT113.005.952.555.45-4.95-45.41%914244.43%
MRNA240426P001140002024-04-19 12:57PM EDT114.0013.006.056.300.00-2843.90%
MRNA240426P001150002024-04-22 2:14PM EDT115.007.905.707.40-2.40-23.30%5753.08%
MRNA240426P001160002024-04-10 10:51AM EDT116.0010.207.108.500.00--262.11%
MRNA240426P001180002024-04-09 2:49PM EDT118.007.959.6510.450.00--169.73%
MRNA240426P001200002024-03-26 11:37AM EDT120.0012.5111.4014.800.00-11104.10%
MRNA240426P001230002024-04-09 3:52PM EDT123.0012.4014.7015.300.00--083.30%
MRNA240426P001250002024-04-16 11:30AM EDT125.0021.0515.6017.900.00-23120.80%
MRNA240426P001300002024-04-09 11:51AM EDT130.0018.4521.5522.400.00--1116.21%