Mercados españoles abiertos en 7 hrs 19 min
S&P 500
5.633,09 +7,07 (+0,13%) Nasdaq
17.592,13 -91,85 (-0,52%) NIKKEI 225
36.581,76 -251,54 (-0,68%) Dólar/Euro
1,1132 -0,0002 (-0,02%) Petróleo Brent
72,92 +0,17 (+0,23%) Bitcoin EUR
52.320,05 -824,11 (-1,55%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de marzo de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250321C00040000 | 2024-09-12 1:13PM EDT | 40.00 | 31.98 | 30.35 | 32.10 | 0.00 | - | 9 | 7 | 73.14% |
| MRNA250321C00045000 | 2024-09-12 1:28PM EDT | 45.00 | 28.40 | 27.35 | 28.05 | 0.00 | - | 4 | 8 | 75.07% |
| MRNA250321C00050000 | 2024-09-16 10:44AM EDT | 50.00 | 25.00 | 23.30 | 24.35 | +2.90 | +13.12% | 1 | 20 | 71.03% |
| MRNA250321C00055000 | 2024-09-13 1:36PM EDT | 55.00 | 19.82 | 20.80 | 22.00 | 0.00 | - | 3 | 13 | 75.20% |
| MRNA250321C00060000 | 2024-09-16 11:43AM EDT | 60.00 | 18.15 | 16.60 | 18.00 | +1.28 | +7.59% | 2 | 45 | 66.71% |
| MRNA250321C00065000 | 2024-09-16 12:17PM EDT | 65.00 | 15.51 | 15.10 | 15.30 | +0.71 | +4.80% | 6 | 55 | 68.60% |
| MRNA250321C00070000 | 2024-09-16 12:08PM EDT | 70.00 | 13.30 | 12.75 | 14.00 | +1.26 | +10.47% | 11 | 105 | 70.11% |
| MRNA250321C00075000 | 2024-09-16 10:55AM EDT | 75.00 | 11.65 | 9.55 | 10.85 | +1.12 | +10.64% | 4 | 83 | 63.26% |
| MRNA250321C00080000 | 2024-09-13 2:52PM EDT | 80.00 | 9.45 | 7.65 | 9.10 | +0.69 | +7.88% | 1 | 273 | 62.04% |
| MRNA250321C00085000 | 2024-09-12 10:50AM EDT | 85.00 | 6.80 | 7.40 | 7.60 | 0.00 | - | 3 | 181 | 64.47% |
| MRNA250321C00090000 | 2024-09-16 2:15PM EDT | 90.00 | 6.50 | 6.20 | 6.35 | +0.40 | +6.56% | 141 | 404 | 64.05% |
| MRNA250321C00095000 | 2024-09-16 1:15PM EDT | 95.00 | 5.55 | 5.15 | 5.30 | +0.39 | +7.56% | 8 | 125 | 63.61% |
| MRNA250321C00100000 | 2024-09-16 11:21AM EDT | 100.00 | 4.65 | 2.96 | 4.45 | +0.20 | +4.49% | 3 | 552 | 59.30% |
| MRNA250321C00105000 | 2024-09-16 11:05AM EDT | 105.00 | 3.85 | 3.55 | 4.85 | +0.50 | +14.93% | 1 | 627 | 66.64% |
| MRNA250321C00110000 | 2024-09-16 2:18PM EDT | 110.00 | 3.15 | 3.00 | 3.15 | +0.30 | +10.53% | 3 | 123 | 63.16% |
| MRNA250321C00115000 | 2024-09-13 3:04PM EDT | 115.00 | 2.85 | 2.51 | 2.64 | +0.36 | +14.46% | 3 | 155 | 63.04% |
| MRNA250321C00120000 | 2024-09-16 10:49AM EDT | 120.00 | 2.43 | 2.10 | 2.30 | +0.23 | +10.45% | 4 | 137 | 63.28% |
| MRNA250321C00125000 | 2024-09-13 11:12AM EDT | 125.00 | 1.92 | 1.78 | 1.90 | +0.45 | +30.61% | 6 | 206 | 63.11% |
| MRNA250321C00130000 | 2024-09-16 3:25PM EDT | 130.00 | 1.60 | 1.49 | 1.89 | +0.11 | +7.38% | 2 | 423 | 64.45% |
| MRNA250321C00135000 | 2024-09-13 11:35AM EDT | 135.00 | 1.23 | 1.27 | 1.37 | 0.00 | - | 1 | 196 | 63.18% |
| MRNA250321C00140000 | 2024-09-16 2:10PM EDT | 140.00 | 1.21 | 1.08 | 1.34 | +0.12 | +11.01% | 2 | 105 | 64.31% |
| MRNA250321C00145000 | 2024-09-13 10:54AM EDT | 145.00 | 0.94 | 0.92 | 1.03 | 0.00 | - | 2 | 239 | 63.57% |
| MRNA250321C00150000 | 2024-09-16 12:28PM EDT | 150.00 | 1.00 | 0.79 | 0.95 | +0.11 | +12.36% | 102 | 143 | 64.16% |
| MRNA250321C00155000 | 2024-09-13 3:54PM EDT | 155.00 | 0.80 | 0.68 | 0.78 | 0.00 | - | 2 | 145 | 63.97% |
| MRNA250321C00160000 | 2024-09-16 2:09PM EDT | 160.00 | 0.70 | 0.60 | 0.69 | 0.00 | - | 2 | 116 | 64.38% |
| MRNA250321C00165000 | 2024-09-16 2:08PM EDT | 165.00 | 0.65 | 0.50 | 0.69 | +0.04 | +6.56% | 2 | 60 | 65.23% |
| MRNA250321C00170000 | 2024-09-13 1:47PM EDT | 170.00 | 0.49 | 0.44 | 0.61 | 0.00 | - | 33 | 128 | 65.48% |
| MRNA250321C00175000 | 2024-09-16 2:18PM EDT | 175.00 | 0.52 | 0.40 | 0.72 | +0.03 | +6.12% | 4 | 144 | 67.82% |
| MRNA250321C00180000 | 2024-09-16 2:14PM EDT | 180.00 | 0.51 | 0.36 | 0.51 | -0.04 | -7.27% | 3 | 404 | 66.60% |
| MRNA250321C00185000 | 2024-09-16 2:18PM EDT | 185.00 | 0.40 | 0.17 | 0.61 | -0.22 | -35.48% | 4 | 11 | 66.94% |
| MRNA250321C00190000 | 2024-09-16 2:17PM EDT | 190.00 | 0.37 | 0.26 | 0.59 | -0.23 | -38.33% | 4 | 67 | 69.24% |
| MRNA250321C00195000 | 2024-09-16 2:09PM EDT | 195.00 | 0.36 | 0.23 | 0.37 | -0.20 | -35.71% | 2 | 107 | 67.09% |
| MRNA250321C00200000 | 2024-09-16 2:11PM EDT | 200.00 | 0.32 | 0.22 | 0.33 | -0.04 | -11.11% | 2 | 153 | 67.58% |
| MRNA250321C00210000 | 2024-09-16 2:17PM EDT | 210.00 | 0.25 | 0.18 | 0.48 | -0.30 | -54.55% | 4 | 64 | 71.83% |
| MRNA250321C00220000 | 2024-09-16 2:13PM EDT | 220.00 | 0.29 | 0.09 | 0.29 | -0.05 | -14.71% | 2 | 88 | 68.95% |
| MRNA250321C00230000 | 2024-09-16 2:14PM EDT | 230.00 | 0.26 | 0.08 | 0.25 | -0.24 | -48.00% | 4 | 172 | 69.82% |
Opciones de ventapara21 de marzo de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250321P00035000 | 2024-09-13 11:24AM EDT | 35.00 | 0.91 | 0.86 | 0.95 | -0.20 | -18.02% | 2 | 1 | 68.85% |
| MRNA250321P00040000 | 2024-09-16 1:17PM EDT | 40.00 | 1.59 | 1.48 | 1.80 | -0.29 | -15.43% | 2 | 358 | 68.02% |
| MRNA250321P00045000 | 2024-09-16 12:14PM EDT | 45.00 | 2.60 | 2.37 | 2.70 | -0.24 | -8.45% | 10 | 116 | 65.82% |
| MRNA250321P00050000 | 2024-09-16 12:24PM EDT | 50.00 | 3.70 | 3.55 | 3.80 | -0.30 | -7.50% | 1 | 715 | 63.50% |
| MRNA250321P00055000 | 2024-09-13 12:19PM EDT | 55.00 | 5.40 | 5.10 | 5.35 | -0.45 | -7.69% | 6 | 472 | 62.11% |
| MRNA250321P00060000 | 2024-09-13 1:38PM EDT | 60.00 | 7.80 | 7.00 | 7.25 | 0.00 | - | 20 | 557 | 60.85% |
| MRNA250321P00065000 | 2024-09-13 1:38PM EDT | 65.00 | 10.10 | 9.20 | 9.45 | 0.00 | - | 4 | 966 | 59.40% |
| MRNA250321P00070000 | 2024-09-16 10:54AM EDT | 70.00 | 11.70 | 11.80 | 12.05 | -0.95 | -7.51% | 14 | 2,765 | 58.34% |
| MRNA250321P00075000 | 2024-09-16 10:03AM EDT | 75.00 | 15.40 | 14.70 | 14.95 | -1.12 | -6.78% | 1 | 814 | 57.18% |
| MRNA250321P00080000 | 2024-09-16 3:54PM EDT | 80.00 | 18.00 | 16.35 | 19.20 | -0.35 | -1.91% | 60 | 816 | 54.75% |
| MRNA250321P00085000 | 2024-09-13 2:06PM EDT | 85.00 | 22.65 | 21.10 | 22.55 | 0.00 | - | 11 | 560 | 56.60% |
| MRNA250321P00090000 | 2024-09-12 2:07PM EDT | 90.00 | 25.40 | 25.15 | 25.35 | 0.00 | - | 4 | 377 | 53.83% |
| MRNA250321P00095000 | 2024-09-12 12:45PM EDT | 95.00 | 30.92 | 29.10 | 29.75 | 0.00 | - | 11 | 240 | 54.07% |
| MRNA250321P00100000 | 2024-09-16 11:30AM EDT | 100.00 | 33.25 | 33.25 | 34.30 | -1.91 | -5.43% | 1 | 3,161 | 54.41% |
| MRNA250321P00105000 | 2024-09-06 9:48AM EDT | 105.00 | 34.90 | 37.50 | 38.65 | 0.00 | - | 1 | 243 | 53.44% |
| MRNA250321P00110000 | 2024-09-16 10:44AM EDT | 110.00 | 41.60 | 41.95 | 42.35 | -1.85 | -4.26% | 2 | 2,288 | 51.00% |
| MRNA250321P00115000 | 2024-09-13 1:01PM EDT | 115.00 | 48.48 | 46.50 | 47.75 | 0.00 | - | 1 | 433 | 52.05% |
| MRNA250321P00120000 | 2024-09-13 3:36PM EDT | 120.00 | 52.30 | 51.20 | 53.10 | 0.00 | - | 3 | 46 | 55.27% |
| MRNA250321P00125000 | 2024-09-04 12:04PM EDT | 125.00 | 53.20 | 55.95 | 57.50 | 0.00 | - | 5 | 87 | 53.15% |
| MRNA250321P00130000 | 2024-09-16 12:23PM EDT | 130.00 | 60.63 | 60.80 | 62.25 | -4.58 | -7.02% | 2 | 335 | 52.88% |
| MRNA250321P00135000 | 2024-09-16 12:23PM EDT | 135.00 | 65.54 | 65.55 | 66.30 | +2.64 | +4.20% | 1 | 81 | 51.37% |
| MRNA250321P00140000 | 2024-09-16 2:33PM EDT | 140.00 | 70.60 | 69.30 | 72.25 | -2.95 | -4.01% | 50 | 83 | 66.75% |
| MRNA250321P00145000 | 2024-09-10 3:43PM EDT | 145.00 | 66.10 | 73.65 | 77.10 | 0.00 | - | 3 | 56 | 67.36% |
| MRNA250321P00150000 | 2024-09-11 3:16PM EDT | 150.00 | 70.70 | 76.60 | 84.00 | 0.00 | - | 6 | 0 | 87.21% |
| MRNA250321P00155000 | 2024-09-11 3:16PM EDT | 155.00 | 75.55 | 81.55 | 89.65 | 0.00 | - | 1 | 0 | 94.43% |
| MRNA250321P00160000 | 2024-08-08 11:47AM EDT | 160.00 | 75.30 | 83.75 | 89.80 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250321P00165000 | 2024-08-30 11:21AM EDT | 165.00 | 87.76 | 93.75 | 98.05 | 0.00 | - | 10 | 0 | 85.62% |
| MRNA250321P00170000 | 2024-06-24 11:41AM EDT | 170.00 | 42.55 | 55.40 | 57.45 | 0.00 | - | 1 | 31 | 0.00% |
| MRNA250321P00175000 | 2024-06-06 2:12PM EDT | 175.00 | 37.00 | 56.75 | 61.75 | 0.00 | - | - | 26 | 0.00% |
| MRNA250321P00180000 | 2024-08-12 3:57PM EDT | 180.00 | 100.50 | 97.60 | 103.95 | 0.00 | - | 160 | 0 | 0.00% |
| MRNA250321P00185000 | 2024-08-14 12:21PM EDT | 185.00 | 102.62 | 113.35 | 120.55 | 0.00 | - | 1 | 0 | 80.42% |
| MRNA250321P00190000 | 2024-05-20 12:40PM EDT | 190.00 | 54.50 | 57.55 | 63.25 | 0.00 | - | - | 2 | 0.00% |
| MRNA250321P00195000 | 2024-07-31 1:53PM EDT | 195.00 | 76.95 | 113.55 | 121.65 | 0.00 | - | - | 0 | 0.00% |
| MRNA250321P00210000 | 2024-07-18 11:50AM EDT | 210.00 | 88.25 | 119.15 | 127.25 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.