Mercados españoles abiertos en 8 mins

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 EDT55.00110.300.000.000.00-300.00%
MRNA240531C000700002024-05-24 10:16AM EDT70.0095.310.000.000.00-200.00%
MRNA240531C000750002024-05-24 1:14PM EDT75.0093.020.000.000.00-100.00%
MRNA240531C000850002024-05-24 2:18PM EDT85.0083.650.000.000.00-200.00%
MRNA240531C000920002024-05-03 1:42PM EDT92.0031.510.000.000.00-100.00%
MRNA240531C000950002024-05-17 3:09PM EDT95.0037.250.000.000.00-100.00%
MRNA240531C000980002024-05-24 9:38AM EDT98.0069.950.000.000.00-800.00%
MRNA240531C001000002024-05-24 2:55PM EDT100.0068.450.000.000.00-2400.00%
MRNA240531C001020002024-04-30 3:27PM EDT102.0012.800.000.000.00-600.00%
MRNA240531C001030002024-05-20 3:38PM EDT103.0037.600.000.000.00-400.00%
MRNA240531C001040002024-05-22 3:03PM EDT104.0058.930.000.000.00-100.00%
MRNA240531C001050002024-05-24 1:07PM EDT105.0062.480.000.000.00-200.00%
MRNA240531C001060002024-05-16 2:58PM EDT106.0027.500.000.000.00-100.00%
MRNA240531C001070002024-05-20 9:49AM EDT107.0028.800.000.000.00-100.00%
MRNA240531C001080002024-05-17 12:31PM EDT108.0026.150.000.000.00-100.00%
MRNA240531C001090002024-05-14 10:57AM EDT109.0020.900.000.000.00-100.00%
MRNA240531C001100002024-05-24 3:08PM EDT110.0057.720.000.000.00-1200.00%
MRNA240531C001110002024-05-17 1:04PM EDT111.0023.520.000.000.00-4000.00%
MRNA240531C001120002024-05-22 9:35AM EDT112.0036.000.000.000.00-100.00%
MRNA240531C001130002024-05-23 9:50AM EDT113.0047.000.000.000.00-200.00%
MRNA240531C001140002024-05-24 2:55PM EDT114.0054.480.000.000.00-2400.00%
MRNA240531C001150002024-05-23 11:41AM EDT115.0047.980.000.000.00-200.00%
MRNA240531C001160002024-05-17 11:01AM EDT116.0017.150.000.000.00-600.00%
MRNA240531C001170002024-05-24 1:39PM EDT117.0051.220.000.000.00-600.00%
MRNA240531C001180002024-05-24 1:39PM EDT118.0050.560.000.000.00-100.00%
MRNA240531C001190002024-05-20 3:51PM EDT119.0022.300.000.000.00-100.00%
MRNA240531C001200002024-05-24 3:49PM EDT120.0046.950.000.000.00-5300.00%
MRNA240531C001210002024-05-22 11:06AM EDT121.0036.760.000.000.00-800.00%
MRNA240531C001220002024-05-22 3:09PM EDT122.0042.000.000.000.00-900.00%
MRNA240531C001230002024-05-22 3:59PM EDT123.0036.500.000.000.00-1000.00%
MRNA240531C001240002024-05-24 11:12AM EDT124.0041.810.000.000.00-100.00%
MRNA240531C001250002024-05-24 3:36PM EDT125.0042.060.000.000.00-300.00%
MRNA240531C001260002024-05-22 10:08AM EDT126.0025.490.000.000.00-500.00%
MRNA240531C001270002024-05-24 3:54PM EDT127.0039.570.000.000.00-300.00%
MRNA240531C001280002024-05-24 1:31PM EDT128.0040.530.000.000.00-100.00%
MRNA240531C001290002024-05-24 9:30AM EDT129.0034.470.000.000.00-200.00%
MRNA240531C001300002024-05-24 2:44PM EDT130.0039.110.000.000.00-300.00%
MRNA240531C001310002024-05-24 10:57AM EDT131.0034.780.000.000.00-100.00%
MRNA240531C001320002024-05-24 3:43PM EDT132.0035.200.000.000.00-1700.00%
MRNA240531C001330002024-05-24 3:51PM EDT133.0033.780.000.000.00-700.00%
MRNA240531C001340002024-05-24 12:48PM EDT134.0034.530.000.000.00-200.00%
MRNA240531C001350002024-05-24 2:51PM EDT135.0033.900.000.000.00-1600.00%
MRNA240531C001360002024-05-24 10:08AM EDT136.0027.590.000.000.00-100.00%
MRNA240531C001370002024-05-24 12:28PM EDT137.0031.620.000.000.00-600.00%
MRNA240531C001380002024-05-24 2:01PM EDT138.0030.290.000.000.00-300.00%
MRNA240531C001390002024-05-24 12:28PM EDT139.0029.650.000.000.00-400.00%
MRNA240531C001400002024-05-24 3:40PM EDT140.0027.230.000.000.00-2900.00%
MRNA240531C001410002024-05-23 10:53AM EDT141.0021.760.000.000.00-100.00%
MRNA240531C001420002024-05-24 11:34AM EDT142.0025.030.000.000.00-1100.00%
MRNA240531C001430002024-05-24 3:24PM EDT143.0023.780.000.000.00-1300.00%
MRNA240531C001440002024-05-23 11:09AM EDT144.0019.690.000.000.00--00.00%
MRNA240531C001450002024-05-24 3:47PM EDT145.0022.920.000.000.00-11500.00%
MRNA240531C001460002024-05-24 3:50PM EDT146.0021.500.000.000.00-200.00%
MRNA240531C001470002024-05-24 3:53PM EDT147.0018.550.000.000.00-400.00%
MRNA240531C001480002024-05-24 11:06AM EDT148.0017.320.000.000.00-1100.00%
MRNA240531C001490002024-05-23 2:07PM EDT149.0015.500.000.000.00--00.00%
MRNA240531C001500002024-05-24 3:48PM EDT150.0017.340.000.000.00-7800.00%
MRNA240531C001525002024-05-24 3:24PM EDT152.5015.260.000.000.00-3200.00%
MRNA240531C001550002024-05-24 3:49PM EDT155.0013.390.000.000.00-5300.00%
MRNA240531C001575002024-05-24 3:34PM EDT157.5010.980.000.000.00-1100.00%
MRNA240531C001600002024-05-24 3:52PM EDT160.008.650.000.000.00-13200.00%
MRNA240531C001625002024-05-24 3:59PM EDT162.507.400.000.000.00-17600.00%
MRNA240531C001650002024-05-24 3:59PM EDT165.006.000.000.000.00-64000.00%
MRNA240531C001675002024-05-24 3:59PM EDT167.504.700.000.000.00-41301.56%
MRNA240531C001700002024-05-24 3:59PM EDT170.003.680.000.000.00-2,43206.25%
MRNA240531C001725002024-05-24 3:54PM EDT172.502.790.000.000.00-13606.25%
MRNA240531C001750002024-05-24 3:59PM EDT175.002.290.000.000.00-223012.50%
MRNA240531C001775002024-05-24 3:59PM EDT177.501.800.000.000.00-392012.50%
MRNA240531C001800002024-05-24 3:59PM EDT180.001.440.000.000.00-953012.50%
MRNA240531C001825002024-05-24 3:58PM EDT182.501.100.000.000.00-123025.00%
MRNA240531C001850002024-05-24 3:54PM EDT185.000.840.000.000.00-189025.00%
MRNA240531C001900002024-05-24 3:59PM EDT190.000.590.000.000.00-102025.00%
MRNA240531C001950002024-05-24 3:59PM EDT195.000.410.000.000.00-122025.00%
MRNA240531C002000002024-05-24 3:43PM EDT200.000.260.000.000.00-121050.00%
MRNA240531C002050002024-05-24 3:59PM EDT205.000.240.000.000.00-214050.00%
MRNA240531C002100002024-05-24 3:58PM EDT210.000.160.000.000.00-200050.00%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MRNA240531P000550002024-05-23 12:52PM EDT55.000.010.000.000.00--050.00%
MRNA240531P000600002024-05-23 2:43PM EDT60.000.010.000.000.00--050.00%
MRNA240531P000650002024-05-23 3:32PM EDT65.000.010.000.000.00--050.00%
MRNA240531P000700002024-05-24 10:42AM EDT70.000.010.000.000.00-810100.00%
MRNA240531P000750002024-05-22 1:13PM EDT75.000.010.000.000.00-5050.00%
MRNA240531P000800002024-05-24 12:24PM EDT80.000.220.000.000.00-1050.00%
MRNA240531P000850002024-05-24 11:33AM EDT85.000.010.000.000.00-5050.00%
MRNA240531P000900002024-05-24 12:57PM EDT90.000.010.000.000.00-5050.00%
MRNA240531P000910002024-05-22 1:52PM EDT91.000.050.000.000.00-1050.00%
MRNA240531P000920002024-05-10 12:57PM EDT92.000.210.000.000.00-20050.00%
MRNA240531P000930002024-05-23 9:35AM EDT93.000.080.000.000.00-10050.00%
MRNA240531P000940002024-05-24 10:06AM EDT94.000.120.000.000.00-2050.00%
MRNA240531P000950002024-05-17 11:04AM EDT95.000.050.000.000.00-12050.00%
MRNA240531P000960002024-05-13 10:19AM EDT96.000.170.000.000.00-3050.00%
MRNA240531P000970002024-05-15 3:09PM EDT97.000.310.000.000.00-10050.00%
MRNA240531P000980002024-05-17 2:16PM EDT98.000.120.000.000.00-3050.00%
MRNA240531P000990002024-05-16 2:55PM EDT99.000.110.000.000.00-1050.00%
MRNA240531P001000002024-05-24 2:02PM EDT100.000.030.000.000.00-1050.00%
MRNA240531P001010002024-05-06 10:59AM EDT101.000.700.000.000.00-2050.00%
MRNA240531P001020002024-05-24 10:22AM EDT102.000.040.000.000.00-1050.00%
MRNA240531P001030002024-05-10 11:18AM EDT103.000.760.000.000.00-5050.00%
MRNA240531P001040002024-05-15 3:25PM EDT104.000.200.000.000.00-2050.00%
MRNA240531P001050002024-05-22 2:58PM EDT105.000.140.000.000.00-15050.00%
MRNA240531P001060002024-05-24 11:58AM EDT106.000.060.000.000.00-3050.00%
MRNA240531P001070002024-05-15 3:27PM EDT107.000.260.000.000.00-2050.00%
MRNA240531P001080002024-05-23 11:22AM EDT108.000.100.000.000.00-3050.00%
MRNA240531P001090002024-05-16 2:55PM EDT109.000.230.000.000.00-2050.00%
MRNA240531P001100002024-05-24 11:52AM EDT110.000.040.000.000.00-8050.00%
MRNA240531P001110002024-05-20 10:56AM EDT111.000.090.000.000.00-2050.00%
MRNA240531P001120002024-05-24 12:41PM EDT112.000.030.000.000.00-9050.00%
MRNA240531P001130002024-05-21 9:58AM EDT113.000.300.000.000.00-2050.00%
MRNA240531P001140002024-05-20 11:12AM EDT114.000.200.000.000.00-5050.00%
MRNA240531P001150002024-05-22 12:23PM EDT115.000.110.000.000.00-18050.00%
MRNA240531P001160002024-05-23 12:04PM EDT116.000.100.000.000.00-2050.00%
MRNA240531P001170002024-05-24 12:51PM EDT117.000.040.000.000.00-40050.00%
MRNA240531P001180002024-05-24 2:32PM EDT118.000.050.000.000.00-1050.00%
MRNA240531P001190002024-05-23 2:53PM EDT119.000.120.000.000.00-9050.00%
MRNA240531P001200002024-05-24 2:31PM EDT120.000.050.000.000.00-44050.00%
MRNA240531P001210002024-05-24 10:47AM EDT121.000.050.000.000.00-2050.00%
MRNA240531P001220002024-05-24 12:27PM EDT122.000.070.000.000.00-3050.00%
MRNA240531P001230002024-05-24 12:26PM EDT123.000.070.000.000.00-20050.00%
MRNA240531P001240002024-05-23 2:51PM EDT124.000.140.000.000.00-1050.00%
MRNA240531P001250002024-05-24 11:04AM EDT125.000.110.000.000.00-1050.00%
MRNA240531P001260002024-05-24 3:49PM EDT126.000.080.000.000.00-20050.00%
MRNA240531P001270002024-05-24 11:03AM EDT127.000.210.000.000.00-8050.00%
MRNA240531P001280002024-05-24 3:51PM EDT128.000.100.000.000.00-33050.00%
MRNA240531P001290002024-05-24 9:52AM EDT129.000.120.000.000.00-1050.00%
MRNA240531P001300002024-05-24 3:57PM EDT130.000.100.000.000.00-70050.00%
MRNA240531P001310002024-05-23 3:37PM EDT131.000.210.000.000.00-3050.00%
MRNA240531P001320002024-05-23 11:13AM EDT132.000.280.000.000.00-1050.00%
MRNA240531P001330002024-05-24 3:35PM EDT133.000.110.000.000.00-3050.00%
MRNA240531P001340002024-05-24 3:52PM EDT134.000.070.000.000.00-1050.00%
MRNA240531P001350002024-05-24 10:07AM EDT135.000.230.000.000.00-11050.00%
MRNA240531P001360002024-05-24 3:53PM EDT136.000.130.000.000.00-2050.00%
MRNA240531P001370002024-05-24 1:12PM EDT137.000.120.000.000.00-10050.00%
MRNA240531P001380002024-05-24 12:21PM EDT138.000.170.000.000.00-5050.00%
MRNA240531P001390002024-05-24 12:56PM EDT139.000.140.000.000.00-7050.00%
MRNA240531P001400002024-05-24 3:46PM EDT140.000.190.000.000.00-170050.00%
MRNA240531P001410002024-05-24 1:32PM EDT141.000.050.000.000.00-3025.00%
MRNA240531P001420002024-05-24 9:30AM EDT142.000.520.000.000.00-1025.00%
MRNA240531P001430002024-05-24 11:21AM EDT143.000.390.000.000.00-8025.00%
MRNA240531P001440002024-05-24 3:53PM EDT144.000.340.000.000.00-21025.00%
MRNA240531P001450002024-05-24 3:53PM EDT145.000.360.000.000.00-121025.00%
MRNA240531P001460002024-05-24 3:52PM EDT146.000.410.000.000.00-30025.00%
MRNA240531P001470002024-05-24 11:22AM EDT147.000.650.000.000.00-4025.00%
MRNA240531P001480002024-05-24 3:50PM EDT148.000.600.000.000.00-26025.00%
MRNA240531P001490002024-05-24 3:02PM EDT149.000.530.000.000.00-19025.00%
MRNA240531P001500002024-05-24 3:49PM EDT150.000.600.000.000.00-376025.00%
MRNA240531P001525002024-05-24 3:59PM EDT152.500.930.000.000.00-216025.00%
MRNA240531P001550002024-05-24 3:59PM EDT155.001.270.000.000.00-409012.50%
MRNA240531P001575002024-05-24 3:59PM EDT157.501.800.000.000.00-794012.50%
MRNA240531P001600002024-05-24 3:59PM EDT160.002.150.000.000.00-1,496012.50%
MRNA240531P001625002024-05-24 3:59PM EDT162.503.230.000.000.00-1,22506.25%
MRNA240531P001650002024-05-24 3:59PM EDT165.004.250.000.000.00-80303.13%
MRNA240531P001675002024-05-24 3:51PM EDT167.505.750.000.000.00-49300.00%
MRNA240531P001700002024-05-24 3:55PM EDT170.007.050.000.000.00-32600.00%
MRNA240531P001725002024-05-24 12:37PM EDT172.507.800.000.000.00-2600.00%
MRNA240531P001750002024-05-24 3:39PM EDT175.0010.450.000.000.00-1900.00%
MRNA240531P001775002024-05-24 3:23PM EDT177.5012.500.000.000.00-900.00%
MRNA240531P001800002024-05-24 11:44AM EDT180.0015.000.000.000.00-2900.00%
MRNA240531P001900002024-05-24 3:51PM EDT190.0023.950.000.000.00-800.00%