Mercados españoles cerrados

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
133,40-1,00 (-0,74%)
Al cierre: 04:00PM EDT
133,20 -0,20 (-0,15%)
Después del cierre: 07:57PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MRNA240628C000800002024-06-07 3:58PM EDT80.0071.7549.0057.750.00-11370.41%
MRNA240628C000850002024-05-10 10:52AM EDT85.0035.8465.0568.250.00--2655.52%
MRNA240628C001000002024-06-14 12:19PM EDT100.0040.2929.0034.250.00-18147.85%
MRNA240628C001080002024-06-20 12:23PM EDT108.0025.9121.0026.650.00-10129.20%
MRNA240628C001090002024-06-17 10:26AM EDT109.0028.1820.0025.400.00-11117.24%
MRNA240628C001100002024-06-18 12:18PM EDT110.0024.9319.0024.45+0.88+3.66%108114.84%
MRNA240628C001130002024-06-20 11:23AM EDT113.0022.7416.0521.500.00-21104.25%
MRNA240628C001140002024-05-17 10:47AM EDT114.0020.1724.9528.050.00-11218.19%
MRNA240628C001150002024-06-14 12:02PM EDT115.0025.5014.1019.550.00-21397.56%
MRNA240628C001180002024-06-12 11:22AM EDT118.0027.6014.4517.250.00--165.04%
MRNA240628C001190002024-06-21 10:16AM EDT119.0016.5513.5015.50+0.40+2.48%5280.13%
MRNA240628C001200002024-06-21 9:58AM EDT120.0015.2012.6014.75-0.50-3.18%11151.56%
MRNA240628C001210002024-06-17 10:46AM EDT121.0012.7011.1014.45-4.45-25.95%1752.15%
MRNA240628C001220002024-06-21 3:47PM EDT122.0012.3911.7513.40-14.66-54.20%2269.60%
MRNA240628C001230002024-06-21 3:07PM EDT123.0011.4110.8512.65+1.26+12.41%101169.07%
MRNA240628C001250002024-06-21 3:41PM EDT125.0010.158.4510.95-0.95-8.56%6911159.45%
MRNA240628C001260002024-06-21 3:23PM EDT126.009.128.359.30-0.53-5.49%83157.35%
MRNA240628C001270002024-06-21 1:11PM EDT127.008.907.508.45+1.39+18.51%19955.40%
MRNA240628C001280002024-06-21 10:52AM EDT128.009.256.957.80+0.50+5.71%11457.13%
MRNA240628C001290002024-06-21 1:54PM EDT129.007.315.456.95-0.44-5.68%21560.79%
MRNA240628C001300002024-06-21 2:32PM EDT130.006.855.006.70-0.30-4.20%264753.86%
MRNA240628C001310002024-06-21 3:43PM EDT131.005.624.205.70-1.23-17.96%326960.21%
MRNA240628C001320002024-06-21 12:21PM EDT132.005.753.805.800.00-54655.42%
MRNA240628C001330002024-06-21 3:55PM EDT133.004.253.154.30-1.00-19.05%16212555.69%
MRNA240628C001340002024-06-21 3:58PM EDT134.003.702.813.85-1.30-26.00%14411856.10%
MRNA240628C001350002024-06-21 3:59PM EDT135.003.263.003.35-1.10-25.23%29523352.93%
MRNA240628C001360002024-06-21 3:43PM EDT136.002.892.722.93-1.02-26.09%358953.64%
MRNA240628C001370002024-06-21 1:54PM EDT137.002.752.292.72-0.95-25.68%7512354.27%
MRNA240628C001380002024-06-21 3:49PM EDT138.002.201.742.70-0.90-29.03%9214754.93%
MRNA240628C001390002024-06-21 2:50PM EDT139.002.141.452.09-0.71-24.91%3212352.59%
MRNA240628C001400002024-06-21 3:50PM EDT140.001.691.471.85-0.77-31.30%33446955.01%
MRNA240628C001410002024-06-21 3:59PM EDT141.001.351.041.60-0.76-36.02%461,18453.20%
MRNA240628C001420002024-06-21 3:55PM EDT142.001.240.891.25-0.61-32.97%1,22419652.27%
MRNA240628C001430002024-06-21 3:54PM EDT143.001.080.781.04-0.61-36.09%3514352.54%
MRNA240628C001440002024-06-21 3:32PM EDT144.001.020.710.97-0.58-36.25%166654.30%
MRNA240628C001450002024-06-21 3:54PM EDT145.000.760.650.76-0.60-44.12%20543954.30%
MRNA240628C001460002024-06-21 1:36PM EDT146.000.760.010.65-0.39-33.91%3313755.91%
MRNA240628C001470002024-06-21 2:15PM EDT147.000.720.480.75-0.35-32.71%210357.86%
MRNA240628C001480002024-06-21 3:56PM EDT148.000.380.010.50-0.42-52.50%378357.37%
MRNA240628C001490002024-06-21 3:45PM EDT149.000.410.350.43-0.39-48.75%69056.45%
MRNA240628C001500002024-06-21 3:51PM EDT150.000.290.300.37-0.35-54.69%41083456.89%
MRNA240628C001525002024-06-21 12:42PM EDT152.500.370.200.29-0.10-21.28%2412358.89%
MRNA240628C001550002024-06-21 1:54PM EDT155.000.230.140.27-0.14-37.84%5934862.31%
MRNA240628C001575002024-06-21 2:33PM EDT157.500.170.060.28-0.18-51.43%174865.23%
MRNA240628C001600002024-06-21 3:59PM EDT160.000.110.050.18-0.14-56.00%4644465.82%
MRNA240628C001625002024-06-21 3:48PM EDT162.500.080.040.25-0.14-63.64%174173.05%
MRNA240628C001650002024-06-21 3:44PM EDT165.000.090.000.10-0.14-60.87%321,73166.80%
MRNA240628C001675002024-06-20 9:52AM EDT167.500.160.010.16+0.12+300.00%12875.98%
MRNA240628C001700002024-06-21 9:35AM EDT170.000.120.000.12+0.01+9.09%116476.56%
MRNA240628C001725002024-06-11 1:02PM EDT172.500.550.020.390.00-12196.09%
MRNA240628C001750002024-06-20 9:39AM EDT175.000.020.000.380.00-122299.22%
MRNA240628C001775002024-06-21 3:51PM EDT177.500.040.010.09-0.05-55.56%92785.94%
MRNA240628C001800002024-06-18 12:13PM EDT180.000.080.000.360.00-2318106.64%
MRNA240628C001825002024-06-20 2:01PM EDT182.500.090.000.360.00-315110.74%
MRNA240628C001850002024-06-21 12:16PM EDT185.000.030.020.35-0.05-62.50%21142115.23%
MRNA240628C001900002024-06-17 11:10AM EDT190.000.130.000.340.00-3462121.29%
MRNA240628C001950002024-06-17 1:28PM EDT195.000.080.000.340.00-111128.71%
MRNA240628C002000002024-06-20 11:16AM EDT200.000.010.000.300.00-1258133.40%
MRNA240628C002050002024-06-21 3:16PM EDT205.000.010.000.17-0.11-91.67%47130.08%
MRNA240628C002100002024-06-21 1:56PM EDT210.000.020.000.33-0.04-66.67%1910148.63%
Opciones de ventapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MRNA240628P000650002024-06-21 1:34PM EDT65.000.010.000.01-0.01-50.00%598387165.63%
MRNA240628P000850002024-06-21 12:57PM EDT85.000.040.000.27-0.09-69.23%2526153.13%
MRNA240628P000900002024-06-17 11:14AM EDT90.000.100.000.330.00-156139.84%
MRNA240628P000950002024-06-21 3:21PM EDT95.000.070.010.83-0.05-41.67%61382144.92%
MRNA240628P001000002024-06-21 10:23AM EDT100.000.080.040.08-0.03-27.27%113791.80%
MRNA240628P001050002024-06-21 10:09AM EDT105.000.370.011.58+0.26+236.36%6195125.68%
MRNA240628P001080002024-06-20 3:34PM EDT108.000.110.050.490.00-104589.55%
MRNA240628P001100002024-06-21 3:07PM EDT110.000.100.060.15-0.17-62.96%145070.31%
MRNA240628P001110002024-06-18 9:40AM EDT111.000.250.060.450.00-1579.00%
MRNA240628P001120002024-06-18 3:06PM EDT112.000.240.080.470.00-525376.95%
MRNA240628P001130002024-06-20 10:50AM EDT113.000.270.080.43+0.02+8.00%1872.66%
MRNA240628P001140002024-06-20 10:14AM EDT114.000.280.090.470.00-81770.90%
MRNA240628P001150002024-06-21 3:59PM EDT115.000.220.160.24-0.13-37.14%14124663.18%
MRNA240628P001160002024-06-17 1:37PM EDT116.000.310.200.320.00-5963.48%
MRNA240628P001170002024-06-21 2:56PM EDT117.000.290.240.67-0.18-38.30%1742768.65%
MRNA240628P001180002024-06-21 3:50PM EDT118.000.310.000.43-0.13-29.55%825254.88%
MRNA240628P001190002024-06-21 3:56PM EDT119.000.420.350.50-0.09-17.65%531260.74%
MRNA240628P001200002024-06-21 3:54PM EDT120.000.500.010.59-0.10-16.67%41746052.64%
MRNA240628P001210002024-06-21 3:53PM EDT121.000.510.210.81-0.12-19.05%1408456.64%
MRNA240628P001230002024-06-21 3:16PM EDT123.000.790.380.95-0.14-15.05%104453.71%
MRNA240628P001240002024-06-21 3:59PM EDT124.000.880.880.99-0.22-20.00%663856.20%
MRNA240628P001250002024-06-21 3:24PM EDT125.000.950.991.33-0.35-26.92%8190356.74%
MRNA240628P001260002024-06-21 3:35PM EDT126.001.300.901.64-0.50-27.78%1223654.52%
MRNA240628P001270002024-06-21 3:46PM EDT127.001.451.341.80-0.25-14.71%1348155.32%
MRNA240628P001280002024-06-21 3:55PM EDT128.001.871.711.92-0.13-6.50%3516054.59%
MRNA240628P001290002024-06-21 3:52PM EDT129.001.931.922.51-0.17-8.10%297255.76%
MRNA240628P001300002024-06-21 3:59PM EDT130.002.462.462.65-0.08-3.15%5431,59455.40%
MRNA240628P001310002024-06-21 3:49PM EDT131.002.752.693.60-0.30-9.84%1029858.03%
MRNA240628P001320002024-06-21 3:44PM EDT132.002.843.103.40-0.61-17.68%771,05853.35%
MRNA240628P001330002024-06-21 3:56PM EDT133.003.703.603.85-0.20-5.13%16825853.30%
MRNA240628P001340002024-06-21 3:57PM EDT134.004.224.104.40-0.13-2.99%16012953.39%
MRNA240628P001350002024-06-21 3:54PM EDT135.004.504.704.95-0.35-7.22%3862,26853.61%
MRNA240628P001360002024-06-21 1:37PM EDT136.005.165.255.55-0.24-4.44%5113253.30%
MRNA240628P001370002024-06-21 3:11PM EDT137.005.784.856.85-0.82-12.42%6427950.64%
MRNA240628P001380002024-06-21 1:21PM EDT138.006.466.307.55-1.24-16.10%129156.49%
MRNA240628P001390002024-06-20 3:09PM EDT139.006.756.958.600.00-4142358.79%
MRNA240628P001400002024-06-21 3:34PM EDT140.007.407.659.35-1.40-15.91%2250958.84%
MRNA240628P001410002024-06-20 10:14AM EDT141.008.457.6510.250.00-158653.71%
MRNA240628P001420002024-06-21 2:15PM EDT142.009.109.1511.00+0.10+1.11%1214659.67%
MRNA240628P001430002024-06-21 3:38PM EDT143.0010.009.3511.00-0.70-6.54%109761.96%
MRNA240628P001440002024-06-21 9:38AM EDT144.0011.6210.0512.75+3.32+40.00%53353.42%
MRNA240628P001450002024-06-20 3:50PM EDT145.0011.5711.8013.600.00-733063.04%
MRNA240628P001460002024-06-21 10:05AM EDT146.0012.3711.8013.75+2.37+23.70%14167.31%
MRNA240628P001470002024-06-21 2:38PM EDT147.0013.4112.7015.60+0.41+3.15%110656.10%
MRNA240628P001480002024-06-21 1:25PM EDT148.0014.6014.2015.50+1.99+15.78%1026967.97%
MRNA240628P001490002024-06-14 10:08AM EDT149.0010.1014.5516.900.00-111979.93%
MRNA240628P001500002024-06-21 3:37PM EDT150.0016.3316.1517.45+0.55+3.49%3152950.98%
MRNA240628P001525002024-06-20 10:06AM EDT152.5020.7915.4022.250.00-362125.78%
MRNA240628P001550002024-06-20 11:51AM EDT155.0022.0018.0023.200.00-353104.25%
MRNA240628P001575002024-06-07 1:55PM EDT157.5010.8020.2527.150.00-1922140.09%
MRNA240628P001600002024-06-21 2:15PM EDT160.0025.6022.8528.10+2.07+8.80%517115.82%
MRNA240628P001625002024-06-05 2:19PM EDT162.5028.3525.2030.60+14.30+101.78%1240122.36%
MRNA240628P001650002024-06-07 2:38PM EDT165.0017.2027.0035.950.00-13185.64%
MRNA240628P001700002024-06-07 10:45AM EDT170.0019.5032.0041.000.00-60200.78%