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 comprapara18 de octubre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MRNA241018C000450002024-06-20 10:18AM EDT45.0091.0085.0094.000.00-31117.33%
MRNA241018C000600002024-04-03 2:36PM EDT60.0044.4066.2567.700.00-240.00%
MRNA241018C000650002024-05-23 11:15AM EDT65.0099.3469.1070.900.00-14788.43%
MRNA241018C000700002024-05-24 10:21AM EDT70.0098.0664.3065.950.00-43782.15%
MRNA241018C000750002024-05-15 1:02PM EDT75.0055.8365.7068.450.00-163128.26%
MRNA241018C000800002024-05-02 1:02PM EDT80.0045.6063.4566.450.00-1048134.63%
MRNA241018C000850002024-06-03 11:09AM EDT85.0065.8750.4551.550.00-13068.95%
MRNA241018C000900002024-06-03 11:09AM EDT90.0061.2746.0047.050.00-112765.99%
MRNA241018C000950002024-06-21 3:49PM EDT95.0042.6041.7542.70-1.85-4.16%15763.67%
MRNA241018C001000002024-06-21 12:16PM EDT100.0039.9037.3538.60-7.12-15.14%18261.04%
MRNA241018C001050002024-06-18 10:11AM EDT105.0033.5833.2534.500.00-26458.62%
MRNA241018C001100002024-06-18 10:50AM EDT110.0029.4029.9030.900.00-15058.37%
MRNA241018C001150002024-06-12 12:13PM EDT115.0039.1426.1527.200.00-116356.18%
MRNA241018C001200002024-06-21 12:19PM EDT120.0024.9022.8523.95+0.14+0.57%282655.03%
MRNA241018C001250002024-06-20 12:42PM EDT125.0021.4119.9020.95+0.36+1.71%255854.16%
MRNA241018C001300002024-06-18 1:59PM EDT130.0018.9517.2518.900.00-143754.61%
MRNA241018C001350002024-06-21 2:07PM EDT135.0016.1515.4015.75-0.25-1.52%2253153.73%
MRNA241018C001400002024-06-20 3:36PM EDT140.0014.7513.2513.55+0.60+4.24%33,80753.16%
MRNA241018C001450002024-06-20 3:42PM EDT145.0012.2511.3511.650.00-1839152.77%
MRNA241018C001500002024-06-21 12:26PM EDT150.0010.279.4010.00+0.12+1.18%1284252.00%
MRNA241018C001550002024-06-20 12:50PM EDT155.008.767.758.550.00-297151.37%
MRNA241018C001600002024-06-21 2:01PM EDT160.007.376.957.30-0.28-3.66%1175951.98%
MRNA241018C001650002024-06-21 3:02PM EDT165.006.205.906.20-0.58-8.55%464351.86%
MRNA241018C001700002024-06-20 12:29PM EDT170.005.755.055.30+0.40+7.48%1067451.95%
MRNA241018C001750002024-06-20 9:57AM EDT175.004.654.254.500.00-110951.84%
MRNA241018C001800002024-06-20 12:25PM EDT180.004.013.653.850.00-3325852.04%
MRNA241018C001850002024-06-17 11:18AM EDT185.004.403.053.350.00-311252.16%
MRNA241018C001900002024-06-20 1:40PM EDT190.003.002.522.79+0.07+2.39%116451.86%
MRNA241018C001950002024-06-17 12:54PM EDT195.003.292.202.450.00-33952.38%
MRNA241018C002000002024-06-21 2:39PM EDT200.002.021.842.06-0.09-4.27%340352.27%
MRNA241018C002100002024-06-20 10:46AM EDT210.001.651.261.520.00-111652.30%
MRNA241018C002200002024-06-20 2:53PM EDT220.001.200.751.110.00-1751.71%
MRNA241018C002300002024-06-21 3:11PM EDT230.000.780.480.84-0.38-32.76%230851.81%
Opciones de ventapara18 de octubre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MRNA241018P000450002024-06-20 11:08AM EDT45.000.100.000.210.00-21,31280.47%
MRNA241018P000500002024-06-21 11:54AM EDT50.000.100.020.390.00-29979.88%
MRNA241018P000550002024-06-21 11:53AM EDT55.000.180.030.420.00-212973.63%
MRNA241018P000600002024-06-21 11:54AM EDT60.000.230.100.290.00-262365.63%
MRNA241018P000650002024-06-21 11:54AM EDT65.000.300.150.62-0.05-14.29%25866.31%
MRNA241018P000700002024-06-21 11:56AM EDT70.000.410.210.66+0.03+7.89%235461.47%
MRNA241018P000750002024-06-21 3:11PM EDT75.000.590.380.76-0.06-9.23%29658.50%
MRNA241018P000800002024-06-21 3:15PM EDT80.000.800.531.02+0.21+35.59%246456.20%
MRNA241018P000850002024-06-21 2:15PM EDT85.001.111.051.32-0.05-4.31%460955.71%
MRNA241018P000900002024-06-20 10:13AM EDT90.001.581.571.710.00-4222554.33%
MRNA241018P000950002024-06-20 11:28AM EDT95.002.172.142.330.00-13861353.10%
MRNA241018P001000002024-06-21 11:41AM EDT100.002.802.853.10-0.30-9.68%31,13551.86%
MRNA241018P001050002024-06-18 10:50AM EDT105.004.303.854.050.00-520150.95%
MRNA241018P001100002024-06-17 1:10PM EDT110.004.304.755.300.00-235650.83%
MRNA241018P001150002024-06-20 11:22AM EDT115.006.426.457.200.00-1845850.34%
MRNA241018P001200002024-06-20 10:14AM EDT120.008.008.158.950.00-1242351.12%
MRNA241018P001250002024-06-18 12:43PM EDT125.0010.0810.0510.300.00-3020448.10%
MRNA241018P001300002024-06-21 2:34PM EDT130.0011.9512.3012.55-0.21-1.73%2361447.44%
MRNA241018P001350002024-06-20 12:39PM EDT135.0015.3014.8015.100.00-230046.88%
MRNA241018P001400002024-06-14 12:52PM EDT140.0015.7717.6017.950.00-435246.43%
MRNA241018P001450002024-06-20 12:10PM EDT145.0020.9120.7021.000.00-167645.79%
MRNA241018P001500002024-06-21 1:19PM EDT150.0023.5323.3525.05+2.13+9.95%41,08047.75%
MRNA241018P001550002024-06-12 12:00PM EDT155.0019.7526.7028.350.00-1752946.41%
MRNA241018P001600002024-06-10 2:02PM EDT160.0023.1530.8532.300.00-16746.67%
MRNA241018P001650002024-06-07 1:40PM EDT165.0024.5034.3536.000.00-524345.25%
MRNA241018P001700002024-06-11 10:40AM EDT170.0030.1038.5540.300.00-210345.63%
MRNA241018P001750002024-06-07 11:29AM EDT175.0030.6543.1544.350.00-19044.17%
MRNA241018P001800002024-06-06 2:42PM EDT180.0032.2547.6049.050.00-42645.42%
MRNA241018P001850002024-05-22 1:59PM EDT185.0034.9951.5553.550.00--245.12%
MRNA241018P001900002024-05-29 9:30AM EDT190.0045.0056.1558.600.00-1547.95%
MRNA241018P002100002024-05-28 9:41AM EDT210.0055.0376.0578.000.00-1152.44%