Mercados españoles abiertos en 4 hrs
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.299,71 +25,66 (+0,07%) Dólar/Euro
1,0722 +0,0003 (+0,03%) Petróleo Brent
83,81 +0,37 (+0,44%) Bitcoin EUR
53.559,34 -2.281,64 (-4,09%)
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 comprapara24 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240524C00085000 | 2024-04-26 12:32PM EDT | 85.00 | 22.75 | 23.25 | 31.05 | 0.00 | - | 1 | 1 | 77.15% |
| MRNA240524C00089000 | 2024-04-22 9:35AM EDT | 89.00 | 13.85 | 19.45 | 26.85 | 0.00 | - | - | 1 | 66.70% |
| MRNA240524C00094000 | 2024-04-25 10:37AM EDT | 94.00 | 13.91 | 15.45 | 19.35 | 0.00 | - | 2 | 4 | 74.66% |
| MRNA240524C00095000 | 2024-04-25 11:06AM EDT | 95.00 | 12.39 | 15.10 | 18.50 | 0.00 | - | 1 | 3 | 73.73% |
| MRNA240524C00096000 | 2024-04-16 12:19PM EDT | 96.00 | 17.05 | 16.85 | 18.50 | +3.85 | +29.17% | 1 | 5 | 73.00% |
| MRNA240524C00100000 | 2024-05-01 11:56AM EDT | 100.00 | 12.68 | 10.60 | 15.30 | +3.52 | +38.43% | 2 | 2 | 50.98% |
| MRNA240524C00101000 | 2024-04-24 10:45AM EDT | 101.00 | 11.10 | 11.80 | 14.85 | 0.00 | - | - | 2 | 64.65% |
| MRNA240524C00102000 | 2024-04-15 3:13PM EDT | 102.00 | 8.55 | 10.45 | 14.05 | 0.00 | - | 1 | 1 | 60.40% |
| MRNA240524C00103000 | 2024-04-24 12:19PM EDT | 103.00 | 9.20 | 10.25 | 12.20 | 0.00 | - | 1 | 2 | 56.71% |
| MRNA240524C00104000 | 2024-04-26 11:25AM EDT | 104.00 | 8.35 | 10.85 | 13.20 | 0.00 | - | 3 | 9 | 71.75% |
| MRNA240524C00105000 | 2024-05-01 1:13PM EDT | 105.00 | 9.09 | 9.80 | 10.85 | -1.71 | -15.83% | 5 | 23 | 60.95% |
| MRNA240524C00106000 | 2024-04-26 11:25AM EDT | 106.00 | 11.05 | 7.60 | 10.20 | +3.75 | +51.37% | 1 | 21 | 52.98% |
| MRNA240524C00107000 | 2024-05-01 12:39PM EDT | 107.00 | 7.90 | 7.80 | 9.55 | +1.30 | +19.70% | 5 | 35 | 56.64% |
| MRNA240524C00108000 | 2024-05-01 3:47PM EDT | 108.00 | 7.95 | 7.40 | 9.45 | -0.75 | -8.62% | 7 | 11 | 59.67% |
| MRNA240524C00109000 | 2024-05-01 2:43PM EDT | 109.00 | 8.26 | 6.65 | 8.45 | +1.81 | +28.06% | 1 | 19 | 56.59% |
| MRNA240524C00110000 | 2024-05-01 1:10PM EDT | 110.00 | 6.50 | 5.50 | 7.95 | -0.95 | -12.75% | 4 | 559 | 53.85% |
| MRNA240524C00111000 | 2024-04-29 2:20PM EDT | 111.00 | 7.14 | 6.85 | 7.30 | 0.00 | - | 4 | 43 | 61.49% |
| MRNA240524C00112000 | 2024-05-01 2:43PM EDT | 112.00 | 6.72 | 5.10 | 6.85 | +0.07 | +1.05% | 3 | 11 | 55.82% |
| MRNA240524C00113000 | 2024-05-01 12:14PM EDT | 113.00 | 5.50 | 4.50 | 7.70 | -1.15 | -17.29% | 11 | 3 | 60.94% |
| MRNA240524C00114000 | 2024-04-30 11:29AM EDT | 114.00 | 6.45 | 3.45 | 5.95 | +0.20 | +3.20% | 1 | 26 | 52.15% |
| MRNA240524C00115000 | 2024-05-01 1:01PM EDT | 115.00 | 4.36 | 4.95 | 5.55 | -0.88 | -16.79% | 15 | 32 | 60.69% |
| MRNA240524C00116000 | 2024-04-11 10:18AM EDT | 116.00 | 4.01 | 3.35 | 5.10 | 0.00 | - | - | 10 | 54.79% |
| MRNA240524C00117000 | 2024-05-01 3:39PM EDT | 117.00 | 4.15 | 3.50 | 4.70 | -0.40 | -8.79% | 9 | 31 | 56.86% |
| MRNA240524C00118000 | 2024-04-25 10:21AM EDT | 118.00 | 2.53 | 2.01 | 4.45 | 0.00 | - | - | 5 | 51.71% |
| MRNA240524C00119000 | 2024-04-25 9:41AM EDT | 119.00 | 2.68 | 2.97 | 4.05 | 0.00 | - | - | 3 | 57.32% |
| MRNA240524C00120000 | 2024-05-01 12:29PM EDT | 120.00 | 4.13 | 2.99 | 3.85 | +0.63 | +18.00% | 15 | 98 | 59.28% |
| MRNA240524C00121000 | 2024-05-01 11:25AM EDT | 121.00 | 2.65 | 3.10 | 3.45 | -0.80 | -23.19% | 1 | 5 | 60.57% |
| MRNA240524C00125000 | 2024-05-01 3:54PM EDT | 125.00 | 2.20 | 1.81 | 2.36 | -0.11 | -4.76% | 41 | 252 | 57.72% |
| MRNA240524C00130000 | 2024-05-01 11:31AM EDT | 130.00 | 1.13 | 1.35 | 1.98 | -0.32 | -22.07% | 75 | 459 | 62.99% |
| MRNA240524C00135000 | 2024-05-01 3:49PM EDT | 135.00 | 0.93 | 0.81 | 2.84 | 0.00 | - | 2 | 120 | 74.59% |
| MRNA240524C00140000 | 2024-05-01 3:22PM EDT | 140.00 | 0.63 | 0.50 | 0.84 | -0.02 | -3.08% | 1 | 210 | 63.23% |
| MRNA240524C00145000 | 2024-04-29 1:58PM EDT | 145.00 | 0.37 | 0.28 | 0.55 | 0.00 | - | 1 | 1 | 63.43% |
| MRNA240524C00150000 | 2024-05-01 1:06PM EDT | 150.00 | 0.22 | 0.10 | 0.50 | -0.05 | -18.52% | 2 | 63 | 65.58% |
Opciones de ventapara24 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240524P00065000 | 2024-05-01 1:07PM EDT | 65.00 | 0.13 | 0.01 | 0.30 | +0.06 | +85.71% | 2 | 1 | 103.91% |
| MRNA240524P00070000 | 2024-05-01 3:49PM EDT | 70.00 | 0.09 | 0.01 | 0.10 | -0.01 | -10.00% | 4 | 1 | 78.91% |
| MRNA240524P00075000 | 2024-04-26 1:43PM EDT | 75.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 2 | 6 | 80.66% |
| MRNA240524P00080000 | 2024-05-01 1:06PM EDT | 80.00 | 0.20 | 0.07 | 0.43 | -0.04 | -16.67% | 2 | 115 | 73.54% |
| MRNA240524P00085000 | 2024-05-01 3:48PM EDT | 85.00 | 0.35 | 0.20 | 0.63 | -0.02 | -5.41% | 2 | 28 | 68.65% |
| MRNA240524P00088000 | 2024-05-01 3:48PM EDT | 88.00 | 0.45 | 0.40 | 0.66 | +0.03 | +7.14% | 2 | 7 | 64.99% |
| MRNA240524P00089000 | 2024-04-30 11:30AM EDT | 89.00 | 0.72 | 0.46 | 1.64 | 0.00 | - | 1 | 16 | 74.80% |
| MRNA240524P00090000 | 2024-05-01 11:31AM EDT | 90.00 | 0.67 | 0.49 | 1.06 | +0.02 | +3.08% | 82 | 105 | 66.16% |
| MRNA240524P00091000 | 2024-05-01 3:22PM EDT | 91.00 | 0.54 | 0.63 | 1.43 | -1.63 | -75.12% | 1 | 11 | 68.90% |
| MRNA240524P00092000 | 2024-04-26 11:36AM EDT | 92.00 | 1.51 | 0.73 | 2.56 | 0.00 | - | 1 | 6 | 76.95% |
| MRNA240524P00093000 | 2024-05-01 12:06PM EDT | 93.00 | 1.06 | 0.66 | 1.02 | -0.42 | -28.38% | 12 | 1 | 59.72% |
| MRNA240524P00094000 | 2024-04-30 2:50PM EDT | 94.00 | 1.02 | 0.69 | 2.52 | 0.00 | - | 1 | 1 | 70.34% |
| MRNA240524P00095000 | 2024-05-01 12:39PM EDT | 95.00 | 1.38 | 0.99 | 1.36 | +0.10 | +7.81% | 41 | 20 | 60.50% |
| MRNA240524P00096000 | 2024-04-25 11:15AM EDT | 96.00 | 3.05 | 0.99 | 1.49 | 0.00 | - | 3 | 4 | 58.77% |
| MRNA240524P00097000 | 2024-05-01 1:05PM EDT | 97.00 | 1.87 | 1.39 | 1.65 | +0.49 | +35.51% | 2 | 17 | 60.21% |
| MRNA240524P00098000 | 2024-04-22 1:29PM EDT | 98.00 | 3.70 | 1.42 | 1.84 | 0.00 | - | - | 2 | 58.84% |
| MRNA240524P00100000 | 2024-05-01 3:59PM EDT | 100.00 | 2.10 | 1.71 | 2.18 | +0.12 | +6.06% | 13 | 21 | 56.93% |
| MRNA240524P00101000 | 2024-04-30 11:10AM EDT | 101.00 | 2.00 | 2.12 | 2.46 | 0.00 | - | 1 | 2 | 57.98% |
| MRNA240524P00102000 | 2024-05-01 1:37PM EDT | 102.00 | 3.12 | 2.38 | 2.67 | -2.32 | -42.65% | 1 | 2 | 57.42% |
| MRNA240524P00103000 | 2024-04-26 3:55PM EDT | 103.00 | 4.20 | 2.60 | 3.35 | 0.00 | - | 1 | 1 | 58.98% |
| MRNA240524P00104000 | 2024-04-30 2:50PM EDT | 104.00 | 3.35 | 2.57 | 3.40 | 0.00 | - | 6 | 12 | 55.59% |
| MRNA240524P00105000 | 2024-04-29 10:26AM EDT | 105.00 | 3.80 | 2.91 | 3.65 | 0.00 | - | 1 | 35 | 55.05% |
| MRNA240524P00106000 | 2024-04-25 1:38PM EDT | 106.00 | 6.95 | 3.40 | 4.55 | 0.00 | - | 5 | 6 | 58.24% |
| MRNA240524P00107000 | 2024-04-29 10:18AM EDT | 107.00 | 4.23 | 4.10 | 4.40 | 0.00 | - | 1 | 4 | 56.98% |
| MRNA240524P00109000 | 2024-04-25 11:15AM EDT | 109.00 | 9.05 | 4.90 | 5.30 | 0.00 | - | 3 | 16 | 56.70% |
| MRNA240524P00110000 | 2024-05-01 3:52PM EDT | 110.00 | 5.85 | 5.40 | 8.55 | +0.20 | +3.54% | 2 | 205 | 69.37% |
| MRNA240524P00111000 | 2024-04-30 11:00AM EDT | 111.00 | 5.65 | 5.85 | 7.60 | 0.00 | - | 20 | 23 | 62.48% |
| MRNA240524P00112000 | 2024-04-22 12:42PM EDT | 112.00 | 10.86 | 6.35 | 6.75 | 0.00 | - | - | 1 | 56.14% |
| MRNA240524P00113000 | 2024-04-26 3:55PM EDT | 113.00 | 9.30 | 6.20 | 7.35 | 0.00 | - | 1 | 10 | 53.20% |
| MRNA240524P00114000 | 2024-04-22 12:42PM EDT | 114.00 | 12.84 | 7.45 | 10.45 | 0.00 | - | 2 | 13 | 67.52% |
| MRNA240524P00116000 | 2024-04-22 12:42PM EDT | 116.00 | 14.97 | 8.00 | 9.15 | 0.00 | - | - | 1 | 53.04% |
| MRNA240524P00117000 | 2024-04-09 1:45PM EDT | 117.00 | 11.90 | 8.95 | 10.60 | 0.00 | - | - | 0 | 58.12% |
© 2024 Yahoo. Todos los derechos reservados.