Mercados españoles cerrados en 5 hrs 17 min

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
137,00+3,60 (+2,70%)
Al cierre: 04:00PM EDT
137,65 +0,65 (+0,47%)
Antes de la apertura: 06:12AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MRNA250117C000400002024-05-22 3:01PM EDT40.00124.6090.2099.000.00-19113.65%
MRNA250117C000450002024-05-15 10:55AM EDT45.0082.5395.1598.450.00-117132.46%
MRNA250117C000500002024-05-15 10:56AM EDT50.0077.9090.4593.750.00-148123.61%
MRNA250117C000550002024-03-01 1:30PM EDT55.0046.5055.2556.150.00-1340.00%
MRNA250117C000600002024-06-21 10:47AM EDT60.0077.800.000.000.00-300.00%
MRNA250117C000650002024-05-16 12:25PM EDT65.0070.6576.8079.800.00-1143103.22%
MRNA250117C000700002024-06-18 12:19PM EDT70.0067.180.000.000.00-800.00%
MRNA250117C000750002024-05-29 10:49AM EDT75.0073.000.000.000.00-500.00%
MRNA250117C000800002024-06-17 3:44PM EDT80.0063.390.000.000.00-100.00%
MRNA250117C000850002024-06-21 12:11PM EDT85.0055.630.000.000.00-400.00%
MRNA250117C000900002024-06-24 1:08PM EDT90.0052.320.000.000.00-500.00%
MRNA250117C000950002024-06-18 12:19PM EDT95.0046.500.000.000.00-100.00%
MRNA250117C001000002024-06-24 1:08PM EDT100.0044.630.000.000.00-500.00%
MRNA250117C001050002024-06-20 2:45PM EDT105.0040.450.000.000.00-200.00%
MRNA250117C001100002024-06-21 3:16PM EDT110.0036.320.000.000.00-100.00%
MRNA250117C001150002024-06-21 11:55AM EDT115.0034.390.000.000.00-200.00%
MRNA250117C001200002024-06-21 9:34AM EDT120.0030.850.000.000.00-100.00%
MRNA250117C001250002024-06-18 11:03AM EDT125.0026.110.000.000.00-300.00%
MRNA250117C001300002024-06-24 3:51PM EDT130.0026.520.000.000.00-700.00%
MRNA250117C001350002024-06-24 3:00PM EDT135.0023.850.000.000.00-2500.00%
MRNA250117C001400002024-06-24 1:57PM EDT140.0021.500.000.000.00-1000.78%
MRNA250117C001450002024-06-24 10:30AM EDT145.0019.250.000.000.00-1601.56%
MRNA250117C001500002024-06-24 3:54PM EDT150.0018.000.000.000.00-4803.13%
MRNA250117C001550002024-06-24 3:22PM EDT155.0016.100.000.000.00-2803.13%
MRNA250117C001600002024-06-24 3:52PM EDT160.0014.530.000.000.00-706.25%
MRNA250117C001650002024-06-24 3:22PM EDT165.0013.050.000.000.00-5506.25%
MRNA250117C001700002024-06-24 3:22PM EDT170.0011.750.000.000.00-2906.25%
MRNA250117C001750002024-06-24 3:01PM EDT175.0010.250.000.000.00-3206.25%
MRNA250117C001800002024-06-24 12:41PM EDT180.009.350.000.000.00-3606.25%
MRNA250117C001850002024-06-24 10:26AM EDT185.008.240.000.000.00-206.25%
MRNA250117C001900002024-06-24 12:06PM EDT190.007.700.000.000.00-2012.50%
MRNA250117C001950002024-06-20 11:18AM EDT195.006.930.000.000.00-1012.50%
MRNA250117C002000002024-06-24 3:45PM EDT200.006.200.000.000.00-46012.50%
MRNA250117C002100002024-06-21 2:45PM EDT210.004.670.000.000.00-3012.50%
MRNA250117C002200002024-06-24 3:57PM EDT220.004.160.000.000.00-1012.50%
MRNA250117C002300002024-06-21 10:15AM EDT230.003.350.000.000.00-6012.50%
MRNA250117C002400002024-06-20 9:55AM EDT240.002.550.000.000.00-3012.50%
MRNA250117C002500002024-06-24 12:03PM EDT250.002.230.000.000.00-3012.50%
MRNA250117C002600002024-06-24 11:32AM EDT260.001.920.000.000.00-1012.50%
MRNA250117C002700002024-06-18 10:18AM EDT270.001.490.000.000.00-2012.50%
MRNA250117C002800002024-06-18 1:56PM EDT280.001.290.000.000.00-3025.00%
MRNA250117C002900002024-06-24 9:51AM EDT290.001.160.000.000.00-2025.00%
MRNA250117C003000002024-06-24 2:59PM EDT300.000.950.000.000.00-3025.00%
MRNA250117C003100002024-06-24 12:16PM EDT310.000.920.000.000.00-1025.00%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MRNA250117P000400002024-06-21 11:57AM EDT40.000.290.000.000.00-2025.00%
MRNA250117P000450002024-06-20 11:13AM EDT45.000.330.000.000.00-2025.00%
MRNA250117P000500002024-06-14 2:05PM EDT50.000.390.000.000.00-2025.00%
MRNA250117P000550002024-06-14 2:45PM EDT55.000.490.000.000.00-32025.00%
MRNA250117P000600002024-06-10 1:01PM EDT60.000.520.000.000.00-18025.00%
MRNA250117P000650002024-06-24 11:35AM EDT65.000.770.000.000.00-3025.00%
MRNA250117P000700002024-06-24 2:31PM EDT70.001.160.000.000.00-2025.00%
MRNA250117P000750002024-06-20 3:49PM EDT75.001.790.000.000.00-1012.50%
MRNA250117P000800002024-06-20 9:38AM EDT80.002.470.000.000.00-1012.50%
MRNA250117P000850002024-06-18 9:36AM EDT85.003.000.000.000.00-2012.50%
MRNA250117P000900002024-06-24 11:30AM EDT90.003.400.000.000.00-1012.50%
MRNA250117P000950002024-06-24 2:16PM EDT95.004.250.000.000.00-9012.50%
MRNA250117P001000002024-06-24 2:15PM EDT100.005.300.000.000.00-206.25%
MRNA250117P001050002024-06-24 9:30AM EDT105.007.100.000.000.00-1006.25%
MRNA250117P001100002024-06-24 12:36PM EDT110.007.900.000.000.00-406.25%
MRNA250117P001150002024-06-24 3:58PM EDT115.009.700.000.000.00-3206.25%
MRNA250117P001200002024-06-24 3:56PM EDT120.0011.460.000.000.00-103.13%
MRNA250117P001250002024-06-24 3:24PM EDT125.0013.350.000.000.00-2703.13%
MRNA250117P001300002024-06-24 3:24PM EDT130.0015.600.000.000.00-3401.56%
MRNA250117P001350002024-06-24 3:24PM EDT135.0018.100.000.000.00-2700.39%
MRNA250117P001400002024-06-24 2:47PM EDT140.0020.800.000.000.00-2700.00%
MRNA250117P001450002024-06-24 2:46PM EDT145.0023.650.000.000.00-2700.00%
MRNA250117P001500002024-06-24 3:55PM EDT150.0026.670.000.000.00-2900.00%
MRNA250117P001550002024-06-20 9:57AM EDT155.0032.460.000.000.00-100.00%
MRNA250117P001600002024-06-14 1:50PM EDT160.0032.550.000.000.00-300.00%
MRNA250117P001650002024-06-10 9:36AM EDT165.0029.150.000.000.00-500.00%
MRNA250117P001700002024-06-10 10:53AM EDT170.0035.240.000.000.00-100.00%
MRNA250117P001750002024-06-13 11:30AM EDT175.0038.700.000.000.00-300.00%
MRNA250117P001800002024-06-24 1:57PM EDT180.0048.550.000.000.00-100.00%
MRNA250117P001850002024-06-06 11:52AM EDT185.0040.000.000.000.00-48000.00%
MRNA250117P001900002024-05-28 12:56PM EDT190.0049.100.000.000.00-900.00%
MRNA250117P001950002024-06-06 10:28AM EDT195.0048.900.000.000.00-100.00%
MRNA250117P002000002024-06-03 9:31AM EDT200.0063.700.000.000.00-100.00%
MRNA250117P002100002024-05-24 10:00AM EDT210.0055.6077.2578.400.00-1252.91%
MRNA250117P002200002024-06-13 12:12PM EDT220.0075.950.000.000.00-400.00%
MRNA250117P002300002024-05-30 3:26PM EDT230.0081.250.000.000.00-100.00%
MRNA250117P002400002023-09-18 3:12PM EDT240.00135.00152.10155.600.00-270182.78%
MRNA250117P002500002023-09-19 3:04PM EDT250.00142.74164.10170.600.00-1310195.03%
MRNA250117P002600002023-09-19 3:01PM EDT260.00157.05174.30180.800.00-5030198.69%
MRNA250117P002700002023-09-19 3:04PM EDT270.00161.15184.10189.300.00-750199.51%
MRNA250117P002800002023-12-14 1:52PM EDT280.00192.68169.10178.600.00-30146.17%
MRNA250117P002900002024-02-29 4:49PM EDT290.00196.90179.45187.550.00-10148.05%
MRNA250117P003000002024-04-24 12:23PM EDT300.00193.14130.70136.650.00-100.00%
MRNA250117P003100002024-06-05 10:33AM EDT310.00159.800.000.000.00-400.00%