U.S. markets open in 6 hours 52 minutes
F S&P 500
5,123.50 +17.00 (+0.33%) F Dow Jones
38,767.00 +41.00 (+0.11%) F Nasdaq
17,735.50 +128.75 (+0.73%) E-mini Russell 2000 Index Futur
2,015.30 +0.40 (+0.02%) Petróleo
83.49 +0.13 (+0.16%) Oro
2,339.30 -2.80 (-0.12%)
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:
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426C00070000 | 2024-04-19 12:42PM EDT | 70.00 | 31.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240426C00075000 | 2024-04-19 12:42PM EDT | 75.00 | 26.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240426C00085000 | 2024-04-12 2:05PM EDT | 85.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240426C00086000 | 2024-04-23 9:54AM EDT | 86.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240426C00089000 | 2024-04-22 9:33AM EDT | 89.00 | 12.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240426C00090000 | 2024-04-18 3:45PM EDT | 90.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240426C00091000 | 2024-04-08 11:35AM EDT | 91.00 | 13.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240426C00092000 | 2024-03-21 1:27PM EDT | 92.00 | 15.40 | 9.55 | 10.65 | 0.00 | - | - | 1 | 0.00% |
| MRNA240426C00093000 | 2024-04-23 9:51AM EDT | 93.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240426C00094000 | 2024-04-15 1:32PM EDT | 94.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240426C00095000 | 2024-04-23 11:41AM EDT | 95.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| MRNA240426C00097000 | 2024-04-23 2:58PM EDT | 97.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240426C00098000 | 2024-04-22 12:09PM EDT | 98.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| MRNA240426C00099000 | 2024-04-23 9:37AM EDT | 99.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240426C00100000 | 2024-04-23 2:58PM EDT | 100.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| MRNA240426C00101000 | 2024-04-23 3:55PM EDT | 101.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MRNA240426C00102000 | 2024-04-23 3:55PM EDT | 102.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| MRNA240426C00103000 | 2024-04-23 2:11PM EDT | 103.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| MRNA240426C00104000 | 2024-04-23 3:28PM EDT | 104.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| MRNA240426C00105000 | 2024-04-23 3:59PM EDT | 105.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 642 | 0 | 0.00% |
| MRNA240426C00106000 | 2024-04-23 3:58PM EDT | 106.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 726 | 0 | 0.00% |
| MRNA240426C00107000 | 2024-04-23 3:59PM EDT | 107.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 757 | 0 | 0.00% |
| MRNA240426C00108000 | 2024-04-23 3:59PM EDT | 108.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 833 | 0 | 0.39% |
| MRNA240426C00109000 | 2024-04-23 3:59PM EDT | 109.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 3.13% |
| MRNA240426C00110000 | 2024-04-23 3:59PM EDT | 110.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1,483 | 0 | 6.25% |
| MRNA240426C00111000 | 2024-04-23 3:55PM EDT | 111.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 6.25% |
| MRNA240426C00112000 | 2024-04-23 3:59PM EDT | 112.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 12.50% |
| MRNA240426C00113000 | 2024-04-23 3:59PM EDT | 113.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| MRNA240426C00114000 | 2024-04-23 3:57PM EDT | 114.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| MRNA240426C00115000 | 2024-04-23 3:58PM EDT | 115.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 12.50% |
| MRNA240426C00116000 | 2024-04-23 3:50PM EDT | 116.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| MRNA240426C00117000 | 2024-04-23 1:04PM EDT | 117.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MRNA240426C00118000 | 2024-04-23 3:35PM EDT | 118.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MRNA240426C00119000 | 2024-04-23 2:53PM EDT | 119.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| MRNA240426C00120000 | 2024-04-23 3:55PM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MRNA240426C00121000 | 2024-04-23 2:07PM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240426C00122000 | 2024-04-23 11:56AM EDT | 122.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MRNA240426C00123000 | 2024-04-22 10:13AM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240426C00125000 | 2024-04-23 1:43PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MRNA240426C00130000 | 2024-04-23 10:57AM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA240426C00135000 | 2024-04-15 9:30AM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA240426C00140000 | 2024-04-15 10:21AM EDT | 140.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| MRNA240426C00145000 | 2024-04-18 11:48AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MRNA240426C00150000 | 2024-04-22 1:26PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426P00055000 | 2024-04-16 9:33AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MRNA240426P00065000 | 2024-04-19 10:05AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA240426P00075000 | 2024-04-08 1:00PM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MRNA240426P00080000 | 2024-04-23 11:11AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MRNA240426P00081000 | 2024-04-23 11:56AM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MRNA240426P00083000 | 2024-04-22 9:36AM EDT | 83.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| MRNA240426P00084000 | 2024-04-16 10:18AM EDT | 84.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MRNA240426P00085000 | 2024-04-22 3:47PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA240426P00086000 | 2024-04-22 9:30AM EDT | 86.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA240426P00087000 | 2024-04-22 10:33AM EDT | 87.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA240426P00088000 | 2024-04-22 10:33AM EDT | 88.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MRNA240426P00089000 | 2024-04-22 10:06AM EDT | 89.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| MRNA240426P00090000 | 2024-04-22 2:34PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| MRNA240426P00091000 | 2024-04-23 9:58AM EDT | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MRNA240426P00092000 | 2024-04-23 2:41PM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA240426P00093000 | 2024-04-23 10:10AM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MRNA240426P00094000 | 2024-04-23 3:21PM EDT | 94.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MRNA240426P00095000 | 2024-04-23 2:42PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| MRNA240426P00096000 | 2024-04-23 12:48PM EDT | 96.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| MRNA240426P00097000 | 2024-04-23 3:58PM EDT | 97.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| MRNA240426P00098000 | 2024-04-23 3:50PM EDT | 98.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| MRNA240426P00099000 | 2024-04-23 3:56PM EDT | 99.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 25.00% |
| MRNA240426P00100000 | 2024-04-23 3:57PM EDT | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 25.00% |
| MRNA240426P00101000 | 2024-04-23 3:53PM EDT | 101.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| MRNA240426P00102000 | 2024-04-23 3:58PM EDT | 102.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| MRNA240426P00103000 | 2024-04-23 3:50PM EDT | 103.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| MRNA240426P00104000 | 2024-04-23 3:27PM EDT | 104.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| MRNA240426P00105000 | 2024-04-23 3:58PM EDT | 105.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 6.25% |
| MRNA240426P00106000 | 2024-04-23 3:59PM EDT | 106.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 6.25% |
| MRNA240426P00107000 | 2024-04-23 3:59PM EDT | 107.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 3.13% |
| MRNA240426P00108000 | 2024-04-23 3:59PM EDT | 108.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| MRNA240426P00109000 | 2024-04-23 3:58PM EDT | 109.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 0.00% |
| MRNA240426P00110000 | 2024-04-23 3:55PM EDT | 110.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| MRNA240426P00111000 | 2024-04-23 1:57PM EDT | 111.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MRNA240426P00112000 | 2024-04-19 12:41PM EDT | 112.00 | 10.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240426P00113000 | 2024-04-23 11:08AM EDT | 113.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| MRNA240426P00114000 | 2024-04-19 12:57PM EDT | 114.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240426P00115000 | 2024-04-23 9:54AM EDT | 115.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA240426P00116000 | 2024-04-10 10:51AM EDT | 116.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240426P00118000 | 2024-04-09 2:49PM EDT | 118.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240426P00120000 | 2024-03-26 11:37AM EDT | 120.00 | 12.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240426P00123000 | 2024-04-09 3:52PM EDT | 123.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240426P00125000 | 2024-04-16 11:30AM EDT | 125.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240426P00130000 | 2024-04-23 3:33PM EDT | 130.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.