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 comprapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MRNA260116C000400002024-06-17 10:04AM EDT40.00100.0093.00101.950.00-11881.86%
MRNA260116C000450002024-05-23 12:40PM EDT45.00123.8189.0098.000.00-2680.07%
MRNA260116C000500002024-06-03 9:56AM EDT50.00105.0585.0094.000.00-13677.83%
MRNA260116C000550002024-05-16 3:21PM EDT55.0085.5087.0097.000.00-417100.00%
MRNA260116C000600002024-05-23 9:38AM EDT60.00107.0080.7583.400.00-126075.00%
MRNA260116C000650002024-06-04 2:43PM EDT65.0091.0076.2080.550.00-17773.25%
MRNA260116C000700002024-06-12 12:12PM EDT70.0087.8573.3077.050.00-428572.83%
MRNA260116C000750002024-05-28 3:33PM EDT75.0088.6268.2072.900.00-28468.18%
MRNA260116C000800002024-05-28 1:04PM EDT80.0082.8766.1570.350.00-525669.72%
MRNA260116C000850002024-05-21 3:35PM EDT85.0073.1564.3567.900.00-15771.14%
MRNA260116C000900002024-06-14 3:09PM EDT90.0066.4057.8064.100.00-134765.31%
MRNA260116C000950002024-05-28 10:49AM EDT95.0074.7056.8560.900.00-130866.36%
MRNA260116C001000002024-06-18 10:47AM EDT100.0053.9254.2556.300.00-855064.00%
MRNA260116C001050002024-06-17 3:48PM EDT105.0052.5051.4554.20-4.00-7.08%539563.82%
MRNA260116C001100002024-06-14 3:22PM EDT110.0055.1048.8551.050.00-115562.65%
MRNA260116C001150002024-06-20 9:47AM EDT115.0046.5544.1047.800.00-1051759.38%
MRNA260116C001200002024-06-18 3:34PM EDT120.0044.8242.2046.100.00-520259.89%
MRNA260116C001250002024-06-14 12:57PM EDT125.0046.4141.4043.650.00-118560.50%
MRNA260116C001300002024-06-18 10:25AM EDT130.0039.1839.7540.850.00-118959.92%
MRNA260116C001350002024-06-21 11:11AM EDT135.0039.9034.9538.80-3.18-7.38%127257.31%
MRNA260116C001400002024-06-17 12:07PM EDT140.0039.5034.4036.750.00-186557.97%
MRNA260116C001450002024-06-18 9:49AM EDT145.0034.5032.7036.300.00-210758.81%
MRNA260116C001500002024-06-18 10:43AM EDT150.0033.8030.8534.15+1.80+5.62%3547158.10%
MRNA260116C001550002024-06-14 12:44PM EDT155.0034.5726.0031.450.00-21,18854.60%
MRNA260116C001600002024-06-21 11:01AM EDT160.0030.3027.4530.45+0.55+1.85%441157.04%
MRNA260116C001650002024-06-13 9:34AM EDT165.0035.0025.8028.250.00-145656.13%
MRNA260116C001700002024-06-21 11:02AM EDT170.0027.3021.1527.35-2.91-9.63%2234553.84%
MRNA260116C001750002024-05-23 10:22AM EDT175.0042.9820.1028.850.00-5855.95%
MRNA260116C001800002024-06-21 3:39PM EDT180.0024.0721.5027.95-2.78-10.35%424158.01%
MRNA260116C001850002024-06-17 2:12PM EDT185.0025.8020.9522.950.00-51755.44%
MRNA260116C001900002024-06-20 10:36AM EDT190.0024.0018.7521.800.00-114254.42%
MRNA260116C001950002024-05-28 9:44AM EDT195.0033.4818.6022.300.00-5556.14%
MRNA260116C002000002024-06-18 2:52PM EDT200.0020.0017.3519.85+0.65+3.36%216954.69%
MRNA260116C002100002024-06-21 3:41PM EDT210.0017.5815.7519.55-3.59-16.96%415955.81%
MRNA260116C002200002024-06-20 1:58PM EDT220.0016.5514.0016.450.00-21954.34%
MRNA260116C002300002024-06-21 12:07PM EDT230.0015.0012.7516.95-0.05-0.33%79455.93%
Opciones de ventapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MRNA260116P000400002024-06-21 3:27PM EDT40.001.141.001.15-0.01-0.87%174958.52%
MRNA260116P000450002024-06-20 2:47PM EDT45.001.820.742.340.00-120757.53%
MRNA260116P000500002024-06-20 10:03AM EDT50.002.181.002.900.00-446555.48%
MRNA260116P000550002024-06-14 3:44PM EDT55.002.391.315.300.00-49858.45%
MRNA260116P000600002024-06-14 10:38AM EDT60.003.511.626.050.00-750955.99%
MRNA260116P000650002024-06-13 3:52PM EDT65.003.502.826.900.00-2016855.44%
MRNA260116P000700002024-06-12 11:07AM EDT70.004.205.007.900.00-148556.36%
MRNA260116P000750002024-06-20 1:15PM EDT75.006.466.158.200.00-197653.96%
MRNA260116P000800002024-06-17 1:10PM EDT80.007.177.208.950.00-157852.02%
MRNA260116P000850002024-06-18 2:10PM EDT85.009.206.809.700.00-345251.83%
MRNA260116P000900002024-06-20 2:47PM EDT90.0010.669.7511.500.00-192551.68%
MRNA260116P000950002024-06-17 3:47PM EDT95.0011.529.8014.950.00-162554.72%
MRNA260116P001000002024-06-13 11:06AM EDT100.0011.8011.9516.100.00-101,07552.47%
MRNA260116P001050002024-06-04 2:21PM EDT105.0014.0013.5016.300.00-136048.36%
MRNA260116P001100002024-06-12 3:30PM EDT110.0015.5015.4021.050.00-11,71852.64%
MRNA260116P001150002024-06-17 3:47PM EDT115.0019.1218.1021.850.00-123449.43%
MRNA260116P001200002024-06-18 2:38PM EDT120.0022.5520.9025.400.00-170350.84%
MRNA260116P001250002024-06-17 2:12PM EDT125.0023.2023.2526.750.00-57248.36%
MRNA260116P001300002024-06-17 11:12AM EDT130.0026.6625.7028.050.00-128145.75%
MRNA260116P001350002024-06-18 3:56PM EDT135.0030.3726.8033.750.00-103249.89%
MRNA260116P001400002024-06-14 11:32AM EDT140.0030.3531.1536.550.00-54549.27%
MRNA260116P001450002024-06-12 10:47AM EDT145.0031.5135.3036.650.00-11044.41%
MRNA260116P001500002024-06-21 10:56AM EDT150.0038.5037.0540.55+5.81+17.77%143145.19%
MRNA260116P001550002024-05-30 3:19PM EDT155.0034.6540.2545.050.00-525846.70%
MRNA260116P001600002024-06-17 9:33AM EDT160.0044.0044.7046.050.00-3942.82%
MRNA260116P001650002024-06-20 3:09PM EDT165.0048.9048.1551.900.00-146346.08%
MRNA260116P001700002024-06-03 3:26PM EDT170.0045.6550.1055.350.00-1545.61%
MRNA260116P001750002024-06-12 1:25PM EDT175.0048.0555.2059.050.00-41045.39%
MRNA260116P001900002024-05-20 1:33PM EDT190.0062.2063.0071.950.00-30746.86%
MRNA260116P002000002024-05-30 10:34AM EDT200.0066.7073.2077.650.00-2242.63%
MRNA260116P002100002024-05-22 2:31PM EDT210.0068.0080.6084.700.00--439.87%