U.S. markets open in 8 hours 39 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
101.41-0.59 (-0.58%)
Al cierre: 04:00PM EDT
101.86 +0.44 (+0.44%)
Fuera de horario: 07:41PM EDT
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 EDT70.0031.380.000.000.00-200.00%
MRNA240426C000750002024-04-19 12:42PM EDT75.0026.740.000.000.00-100.00%
MRNA240426C000850002024-04-12 2:05PM EDT85.0020.950.000.000.00-100.00%
MRNA240426C000860002024-04-19 9:51AM EDT86.0016.900.000.000.00-100.00%
MRNA240426C000890002024-03-22 9:34AM EDT89.0016.6011.7513.300.00-1163.67%
MRNA240426C000900002024-04-18 3:45PM EDT90.0012.750.000.000.00-100.00%
MRNA240426C000910002024-04-08 11:35AM EDT91.0013.510.000.000.00-200.00%
MRNA240426C000920002024-03-21 1:27PM EDT92.0015.409.5510.650.00--179.69%
MRNA240426C000930002024-04-18 1:16PM EDT93.0010.020.000.000.00-200.00%
MRNA240426C000940002024-04-15 1:32PM EDT94.009.350.000.000.00-300.00%
MRNA240426C000950002024-04-19 3:26PM EDT95.006.520.000.000.00-3400.00%
MRNA240426C000970002024-04-19 10:42AM EDT97.006.750.000.000.00-1400.00%
MRNA240426C000980002024-04-19 3:58PM EDT98.004.600.000.000.00-2300.00%
MRNA240426C000990002024-04-19 12:21PM EDT99.003.960.000.000.00-300.00%
MRNA240426C001000002024-04-19 3:54PM EDT100.003.200.000.000.00-17500.00%
MRNA240426C001010002024-04-19 3:58PM EDT101.002.780.000.000.00-20400.00%
MRNA240426C001020002024-04-19 3:59PM EDT102.002.250.000.000.00-33401.56%
MRNA240426C001030002024-04-19 3:57PM EDT103.001.890.000.000.00-28303.13%
MRNA240426C001040002024-04-19 3:59PM EDT104.001.470.000.000.00-32406.25%
MRNA240426C001050002024-04-19 3:58PM EDT105.001.170.000.000.00-45906.25%
MRNA240426C001060002024-04-19 3:55PM EDT106.000.890.000.000.00-388012.50%
MRNA240426C001070002024-04-19 3:56PM EDT107.000.710.000.000.00-721012.50%
MRNA240426C001080002024-04-19 3:59PM EDT108.000.580.000.000.00-77012.50%
MRNA240426C001090002024-04-19 3:35PM EDT109.000.390.000.000.00-41012.50%
MRNA240426C001100002024-04-19 3:56PM EDT110.000.350.000.000.00-170012.50%
MRNA240426C001110002024-04-19 3:50PM EDT111.000.230.000.000.00-87025.00%
MRNA240426C001120002024-04-19 3:59PM EDT112.000.210.000.000.00-65025.00%
MRNA240426C001130002024-04-19 3:55PM EDT113.000.160.000.000.00-34025.00%
MRNA240426C001140002024-04-19 3:55PM EDT114.000.110.000.000.00-37025.00%
MRNA240426C001150002024-04-19 3:55PM EDT115.000.080.000.000.00-74025.00%
MRNA240426C001160002024-04-19 1:58PM EDT116.000.050.000.000.00-3025.00%
MRNA240426C001170002024-04-19 2:03PM EDT117.000.070.000.000.00-6025.00%
MRNA240426C001180002024-04-19 3:39PM EDT118.000.050.000.000.00-2025.00%
MRNA240426C001190002024-04-19 10:04AM EDT119.000.090.000.000.00-2025.00%
MRNA240426C001200002024-04-19 2:39PM EDT120.000.040.000.000.00-14025.00%
MRNA240426C001210002024-04-18 12:44PM EDT121.000.130.000.000.00-1025.00%
MRNA240426C001220002024-04-19 1:43PM EDT122.000.030.000.000.00-2025.00%
MRNA240426C001230002024-04-19 3:49PM EDT123.000.120.000.000.00-11050.00%
MRNA240426C001250002024-04-19 11:26AM EDT125.000.040.000.000.00-4050.00%
MRNA240426C001300002024-04-19 10:03AM EDT130.000.040.000.000.00-1050.00%
MRNA240426C001350002024-04-15 9:30AM EDT135.000.060.000.000.00-2050.00%
MRNA240426C001400002024-04-15 10:21AM EDT140.000.090.000.000.00-17050.00%
MRNA240426C001450002024-04-18 11:48AM EDT145.000.010.000.000.00-20050.00%
MRNA240426C001500002024-04-19 2:21PM EDT150.000.010.000.000.00-2050.00%
Opciones de ventapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MRNA240426P000550002024-04-16 9:33AM EDT55.000.010.000.000.00-5050.00%
MRNA240426P000650002024-04-19 10:05AM EDT65.000.010.000.000.00-1050.00%
MRNA240426P000750002024-04-08 1:00PM EDT75.000.250.000.000.00-4050.00%
MRNA240426P000800002024-04-19 12:15PM EDT80.000.020.000.000.00-40050.00%
MRNA240426P000810002024-04-19 3:36PM EDT81.000.030.000.000.00-5050.00%
MRNA240426P000830002024-04-16 10:06AM EDT83.000.080.000.000.00--050.00%
MRNA240426P000840002024-04-16 10:18AM EDT84.000.090.000.000.00--050.00%
MRNA240426P000850002024-04-18 10:01AM EDT85.000.140.000.000.00-4025.00%
MRNA240426P000860002024-04-19 3:05PM EDT86.000.070.000.000.00-1025.00%
MRNA240426P000870002024-04-19 3:35PM EDT87.000.050.000.000.00-1025.00%
MRNA240426P000880002024-04-19 3:35PM EDT88.000.060.000.000.00-5025.00%
MRNA240426P000890002024-04-19 3:27PM EDT89.000.120.000.000.00-2025.00%
MRNA240426P000900002024-04-19 3:52PM EDT90.000.130.000.000.00-214025.00%
MRNA240426P000910002024-04-19 3:53PM EDT91.000.190.000.000.00-224025.00%
MRNA240426P000920002024-04-19 3:41PM EDT92.000.250.000.000.00-95025.00%
MRNA240426P000930002024-04-19 3:56PM EDT93.000.290.000.000.00-24012.50%
MRNA240426P000940002024-04-19 3:57PM EDT94.000.380.000.000.00-44012.50%
MRNA240426P000950002024-04-19 3:53PM EDT95.000.530.000.000.00-46012.50%
MRNA240426P000960002024-04-19 3:58PM EDT96.000.690.000.000.00-48012.50%
MRNA240426P000970002024-04-19 3:59PM EDT97.000.860.000.000.00-73012.50%
MRNA240426P000980002024-04-19 3:59PM EDT98.001.150.000.000.00-18806.25%
MRNA240426P000990002024-04-19 3:58PM EDT99.001.460.000.000.00-22206.25%
MRNA240426P001000002024-04-19 3:59PM EDT100.001.810.000.000.00-51003.13%
MRNA240426P001010002024-04-19 3:56PM EDT101.002.310.000.000.00-36501.56%
MRNA240426P001020002024-04-19 3:57PM EDT102.002.840.000.000.00-25200.00%
MRNA240426P001030002024-04-19 3:59PM EDT103.003.350.000.000.00-19000.00%
MRNA240426P001040002024-04-19 3:28PM EDT104.004.450.000.000.00-4000.00%
MRNA240426P001050002024-04-19 2:32PM EDT105.005.050.000.000.00-15400.00%
MRNA240426P001060002024-04-19 3:40PM EDT106.005.850.000.000.00-5400.00%
MRNA240426P001070002024-04-19 12:14PM EDT107.006.100.000.000.00-100.00%
MRNA240426P001080002024-04-19 12:57PM EDT108.007.100.000.000.00-400.00%
MRNA240426P001090002024-04-19 9:47AM EDT109.006.750.000.000.00-400.00%
MRNA240426P001100002024-04-19 3:57PM EDT110.008.800.000.000.00-10100.00%
MRNA240426P001110002024-04-18 3:05PM EDT111.009.100.000.000.00-100.00%
MRNA240426P001120002024-04-19 12:41PM EDT112.0010.760.000.000.00-100.00%
MRNA240426P001130002024-04-18 1:45PM EDT113.0010.900.000.000.00-1000.00%
MRNA240426P001140002024-04-19 12:57PM EDT114.0013.000.000.000.00-200.00%
MRNA240426P001150002024-04-18 3:30PM EDT115.0012.330.000.000.00-100.00%
MRNA240426P001160002024-04-10 10:51AM EDT116.0010.200.000.000.00--00.00%
MRNA240426P001180002024-04-09 2:49PM EDT118.007.950.000.000.00--00.00%
MRNA240426P001200002024-03-26 11:37AM EDT120.0012.510.000.000.00-100.00%
MRNA240426P001230002024-04-09 3:52PM EDT123.0012.400.000.000.00--00.00%
MRNA240426P001250002024-04-16 11:30AM EDT125.0021.050.000.000.00-200.00%
MRNA240426P001300002024-04-09 11:51AM EDT130.0018.450.000.000.00--00.00%