Mercados españoles cerrados

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
166,61+2,60 (+1,59%)
Al cierre: 04:00PM EDT
166,25 -0,36 (-0,22%)
Después del cierre: 07:58PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MRNA240531C000550002024-05-24 10:38AM EDT55.00110.30109.60113.30+39.10+54.92%33515.23%
MRNA240531C000920002024-05-03 1:42PM EDT92.0031.5172.6076.400.00-11302.05%
MRNA240531C000950002024-05-17 3:09PM EDT95.0037.2569.6073.450.00-16290.33%
MRNA240531C000980002024-05-24 9:38AM EDT98.0069.9566.6570.40+44.85+178.69%812275.10%
MRNA240531C001000002024-05-24 2:55PM EDT100.0068.4564.6068.45+34.88+103.90%2416268.31%
MRNA240531C001020002024-04-30 3:27PM EDT102.0012.8062.6066.450.00-67259.77%
MRNA240531C001030002024-05-20 3:38PM EDT103.0037.6061.6065.450.00-46255.57%
MRNA240531C001040002024-05-22 3:03PM EDT104.0058.9360.6064.450.00-15251.37%
MRNA240531C001050002024-05-24 1:07PM EDT105.0062.4859.6063.45+38.08+156.07%25247.27%
MRNA240531C001060002024-05-16 2:58PM EDT106.0027.5058.6062.100.00-18230.66%
MRNA240531C001070002024-05-20 9:49AM EDT107.0028.8057.7061.200.00-122230.37%
MRNA240531C001080002024-05-17 12:31PM EDT108.0026.1556.7060.450.00-113235.06%
MRNA240531C001090002024-05-14 10:57AM EDT109.0020.9055.7059.450.00-148231.06%
MRNA240531C001100002024-05-24 3:08PM EDT110.0057.7254.6558.40+9.58+19.90%12177225.44%
MRNA240531C001110002024-05-17 1:04PM EDT111.0023.5253.7557.450.00-4047223.10%
MRNA240531C001120002024-05-22 9:35AM EDT112.0036.0052.7056.450.00-110219.19%
MRNA240531C001130002024-05-23 9:50AM EDT113.0047.0051.6555.450.00-212215.33%
MRNA240531C001140002024-05-24 2:55PM EDT114.0054.4850.6054.45+29.67+119.59%244211.43%
MRNA240531C001150002024-05-23 11:41AM EDT115.0047.9849.6553.450.00-252207.62%
MRNA240531C001160002024-05-17 11:01AM EDT116.0017.1548.7552.450.00-614203.81%
MRNA240531C001170002024-05-24 1:39PM EDT117.0051.2247.6051.45+36.38+245.15%69200.00%
MRNA240531C001180002024-05-24 1:39PM EDT118.0050.5646.6050.45+14.46+40.06%117196.24%
MRNA240531C001190002024-05-20 3:51PM EDT119.0022.3045.6049.450.00-113192.53%
MRNA240531C001200002024-05-24 3:49PM EDT120.0046.9544.6048.40+2.76+6.25%53325187.40%
MRNA240531C001210002024-05-22 11:06AM EDT121.0036.7643.6047.450.00-832185.11%
MRNA240531C001220002024-05-22 3:09PM EDT122.0042.0042.6546.500.00-934182.81%
MRNA240531C001230002024-05-22 3:59PM EDT123.0036.5041.6545.450.00-1021177.78%
MRNA240531C001240002024-05-22 11:09AM EDT124.0041.8140.6044.40+7.81+22.97%150172.80%
MRNA240531C001250002024-05-24 12:56PM EDT125.0042.0639.6543.40+9.26+28.23%3864169.24%
MRNA240531C001260002024-05-22 10:08AM EDT126.0025.4938.7542.250.00-519161.62%
MRNA240531C001270002024-05-24 3:54PM EDT127.0039.5737.6541.50+6.75+20.57%3149164.70%
MRNA240531C001280002024-05-24 1:31PM EDT128.0040.5336.6540.50+4.93+13.85%1139161.08%
MRNA240531C001290002024-05-22 10:43AM EDT129.0034.4735.6539.50+7.06+25.76%28157.52%
MRNA240531C001300002024-05-24 2:44PM EDT130.0039.1135.9038.25+5.12+15.06%3549108.98%
MRNA240531C001310002024-05-24 10:57AM EDT131.0034.7833.6537.30+14.08+68.02%141145.56%
MRNA240531C001320002024-05-24 3:43PM EDT132.0035.2032.7536.50+3.87+12.35%1712362.50%
MRNA240531C001330002024-05-24 3:51PM EDT133.0033.7831.7535.55+6.98+26.04%78367.97%
MRNA240531C001340002024-05-24 12:48PM EDT134.0034.5330.7534.55+26.79+346.12%27566.02%
MRNA240531C001350002024-05-24 2:51PM EDT135.0033.9030.2533.55+4.84+16.66%161,67586.72%
MRNA240531C001360002024-05-24 10:08AM EDT136.0027.5928.9031.55-0.94-3.29%158109.08%
MRNA240531C001370002024-05-24 12:28PM EDT137.0031.6228.0031.25+4.12+14.98%68453.91%
MRNA240531C001380002024-05-24 2:01PM EDT138.0030.2927.0530.30+5.03+19.91%37962.11%
MRNA240531C001390002024-05-24 12:28PM EDT139.0029.6525.7529.45+14.90+101.02%455121.58%
MRNA240531C001400002024-05-24 3:40PM EDT140.0027.2324.8027.70+3.16+13.13%29693100.93%
MRNA240531C001410002024-05-23 10:53AM EDT141.0021.7624.6027.400.00-13976.07%
MRNA240531C001420002024-05-24 11:34AM EDT142.0025.0323.7525.80+3.40+15.72%1153062.21%
MRNA240531C001450002024-05-24 3:47PM EDT145.0022.9221.4022.60+4.02+21.27%11564865.72%
MRNA240531C001500002024-05-24 3:48PM EDT150.0017.3416.7018.10+3.20+22.63%7889363.53%
MRNA240531C001550002024-05-24 3:49PM EDT155.0013.3912.7513.50+2.14+19.02%5352361.57%
MRNA240531C001600002024-05-24 3:31PM EDT160.008.658.959.25+0.40+4.85%13232656.91%
MRNA240531C001650002024-05-24 3:59PM EDT165.006.005.906.00+0.35+6.19%64046255.74%
MRNA240531C001700002024-05-24 3:58PM EDT170.003.683.653.80-0.09-2.39%2,4321,77156.45%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MRNA240531P000700002024-05-24 10:42AM EDT70.000.010.000.04-0.05-83.33%813218.75%
MRNA240531P000750002024-05-22 1:13PM EDT75.000.010.000.230.00-57244.53%
MRNA240531P000800002024-05-24 12:24PM EDT80.000.220.000.19+0.19+633.33%151220.70%
MRNA240531P000850002024-05-22 3:49PM EDT85.000.010.010.17-0.06-85.71%564202.34%
MRNA240531P000900002024-05-24 12:57PM EDT90.000.010.010.330.00-525202.73%
MRNA240531P000910002024-05-22 1:52PM EDT91.000.050.010.340.00-13200.39%
MRNA240531P000920002024-05-10 12:57PM EDT92.000.210.010.340.00-2021196.88%
MRNA240531P000930002024-05-23 9:35AM EDT93.000.080.010.340.00-1024193.75%
MRNA240531P000940002024-05-13 10:51AM EDT94.000.120.010.39+0.01+9.09%212194.14%
MRNA240531P000950002024-05-17 11:04AM EDT95.000.050.010.340.00-1246187.50%
MRNA240531P000960002024-05-13 10:19AM EDT96.000.170.010.340.00-334184.38%
MRNA240531P000970002024-05-15 3:09PM EDT97.000.310.010.340.00-1014181.25%
MRNA240531P000980002024-05-17 2:16PM EDT98.000.120.010.340.00-35178.13%
MRNA240531P000990002024-05-16 2:55PM EDT99.000.110.010.340.00-11175.00%
MRNA240531P001000002024-05-24 2:02PM EDT100.000.030.010.30-0.12-80.00%1163169.14%
MRNA240531P001010002024-05-06 10:59AM EDT101.000.700.010.350.00-25169.53%
MRNA240531P001020002024-05-02 10:31AM EDT102.000.040.010.02-0.82-95.35%13125.00%
MRNA240531P001030002024-05-10 11:18AM EDT103.000.760.010.350.00-57163.67%
MRNA240531P001040002024-05-15 3:25PM EDT104.000.200.010.350.00-216160.74%
MRNA240531P001050002024-05-22 2:58PM EDT105.000.140.010.350.00-15165157.81%
MRNA240531P001060002024-05-24 11:58AM EDT106.000.060.010.25+0.01+20.00%315148.05%
MRNA240531P001070002024-05-15 3:27PM EDT107.000.260.010.350.00-21152.15%
MRNA240531P001080002024-05-23 11:22AM EDT108.000.100.010.200.00-346138.28%
MRNA240531P001090002024-05-16 2:55PM EDT109.000.230.010.350.00-279146.48%
MRNA240531P001100002024-05-24 11:52AM EDT110.000.040.010.24-0.06-60.00%8435136.33%
MRNA240531P001110002024-05-20 10:56AM EDT111.000.090.020.350.00-212141.41%
MRNA240531P001120002024-05-24 12:41PM EDT112.000.030.020.14-0.03-50.00%9238123.44%
MRNA240531P001130002024-05-21 9:58AM EDT113.000.300.020.140.00-220121.09%
MRNA240531P001140002024-05-20 11:12AM EDT114.000.200.020.130.00-529117.58%
MRNA240531P001150002024-05-22 12:23PM EDT115.000.110.020.140.00-18503116.02%
MRNA240531P001160002024-05-23 12:04PM EDT116.000.100.020.140.00-284113.67%
MRNA240531P001170002024-05-24 12:51PM EDT117.000.040.010.14-0.06-60.00%4024110.35%
MRNA240531P001180002024-05-24 2:32PM EDT118.000.050.030.14-0.05-50.00%121109.77%
MRNA240531P001190002024-05-23 2:53PM EDT119.000.120.030.150.00-9145108.20%
MRNA240531P001200002024-05-24 2:31PM EDT120.000.050.010.40-0.03-37.50%441,842119.34%
MRNA240531P001210002024-05-24 10:47AM EDT121.000.050.030.14-0.21-80.77%265102.73%
MRNA240531P001220002024-05-24 12:27PM EDT122.000.070.030.14-0.23-76.67%325100.39%
MRNA240531P001230002024-05-24 12:26PM EDT123.000.070.040.36-0.21-75.00%2045111.04%
MRNA240531P001240002024-05-23 2:51PM EDT124.000.140.040.390.00-169109.77%
MRNA240531P001250002024-05-24 11:04AM EDT125.000.110.030.39-0.12-52.17%11,430106.84%
MRNA240531P001260002024-05-24 3:49PM EDT126.000.080.040.41-0.07-46.67%20111105.47%
MRNA240531P001270002024-05-24 11:03AM EDT127.000.210.040.20+0.03+16.67%816493.16%
MRNA240531P001280002024-05-24 2:15PM EDT128.000.100.040.11-0.18-64.29%338285.16%
MRNA240531P001290002024-05-23 11:42AM EDT129.000.120.040.41-0.09-42.86%146197.75%
MRNA240531P001300002024-05-24 3:57PM EDT130.000.100.100.42-0.08-44.44%7083197.66%
MRNA240531P001310002024-05-23 3:37PM EDT131.000.210.050.430.00-32493.75%
MRNA240531P001320002024-05-23 11:13AM EDT132.000.280.050.440.00-132991.60%
MRNA240531P001330002024-05-24 3:35PM EDT133.000.110.050.18-0.14-56.00%31,15478.71%
MRNA240531P001340002024-05-24 3:52PM EDT134.000.070.080.46-0.22-75.86%13688.09%
MRNA240531P001350002024-05-24 10:07AM EDT135.000.230.060.23-0.09-28.12%111,25776.95%
MRNA240531P001400002024-05-24 3:44PM EDT140.000.190.190.24-0.30-61.22%17063470.12%