Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
62.146,90 +453,16 (+0,73%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240816C00090000 | 2024-06-05 10:35AM EDT | 90.00 | 62.48 | 50.05 | 52.55 | 0.00 | - | - | 4 | 76.32% |
| MRNA240816C00100000 | 2024-06-06 9:30AM EDT | 100.00 | 57.40 | 41.10 | 42.40 | 0.00 | - | 8 | 10 | 66.65% |
| MRNA240816C00105000 | 2024-06-14 12:55PM EDT | 105.00 | 35.89 | 36.55 | 37.70 | -7.19 | -16.69% | 2 | 6 | 62.83% |
| MRNA240816C00110000 | 2024-06-10 9:37AM EDT | 110.00 | 40.29 | 31.70 | 33.45 | 0.00 | - | 1 | 4 | 59.05% |
| MRNA240816C00115000 | 2024-06-05 3:23PM EDT | 115.00 | 41.00 | 27.65 | 29.55 | 0.00 | - | 1 | 9 | 58.59% |
| MRNA240816C00120000 | 2024-06-12 2:52PM EDT | 120.00 | 30.95 | 23.90 | 25.20 | 0.00 | - | 7 | 82 | 56.18% |
| MRNA240816C00125000 | 2024-06-10 12:02PM EDT | 125.00 | 27.75 | 21.05 | 21.70 | 0.00 | - | 4 | 49 | 57.29% |
| MRNA240816C00130000 | 2024-06-14 12:48PM EDT | 130.00 | 17.20 | 17.70 | 18.15 | -6.00 | -25.86% | 1 | 137 | 55.38% |
| MRNA240816C00135000 | 2024-06-12 11:41AM EDT | 135.00 | 20.20 | 14.25 | 15.20 | 0.00 | - | 1 | 64 | 53.37% |
| MRNA240816C00140000 | 2024-06-14 2:53PM EDT | 140.00 | 12.90 | 12.35 | 12.60 | -2.68 | -17.20% | 159 | 596 | 54.23% |
| MRNA240816C00145000 | 2024-06-14 2:56PM EDT | 145.00 | 9.82 | 10.10 | 10.30 | -3.23 | -24.75% | 166 | 367 | 53.58% |
| MRNA240816C00150000 | 2024-06-14 3:48PM EDT | 150.00 | 8.30 | 8.20 | 8.40 | -2.50 | -23.15% | 337 | 769 | 53.24% |
| MRNA240816C00155000 | 2024-06-14 3:23PM EDT | 155.00 | 6.65 | 6.60 | 6.75 | -2.35 | -26.11% | 39 | 493 | 52.88% |
| MRNA240816C00160000 | 2024-06-14 1:05PM EDT | 160.00 | 5.05 | 5.30 | 5.45 | -2.05 | -28.87% | 640 | 1,241 | 52.84% |
| MRNA240816C00165000 | 2024-06-14 1:00PM EDT | 165.00 | 4.04 | 4.20 | 4.35 | -1.86 | -31.53% | 13 | 425 | 52.70% |
| MRNA240816C00170000 | 2024-06-14 2:19PM EDT | 170.00 | 3.37 | 3.35 | 3.50 | -1.33 | -28.30% | 30 | 1,160 | 52.86% |
| MRNA240816C00175000 | 2024-06-14 2:52PM EDT | 175.00 | 2.60 | 2.66 | 2.79 | -1.15 | -30.67% | 22 | 465 | 52.98% |
| MRNA240816C00180000 | 2024-06-14 3:33PM EDT | 180.00 | 2.18 | 2.13 | 2.35 | -0.87 | -28.52% | 6 | 183 | 53.69% |
| MRNA240816C00185000 | 2024-06-14 11:52AM EDT | 185.00 | 1.87 | 1.72 | 1.88 | -0.96 | -33.92% | 1 | 359 | 54.00% |
| MRNA240816C00190000 | 2024-06-14 1:46PM EDT | 190.00 | 1.36 | 1.24 | 1.50 | -0.70 | -33.98% | 2 | 55 | 53.59% |
| MRNA240816C00195000 | 2024-06-14 9:35AM EDT | 195.00 | 1.41 | 0.95 | 1.34 | -0.32 | -18.50% | 3 | 188 | 54.47% |
| MRNA240816C00200000 | 2024-06-14 3:23PM EDT | 200.00 | 0.92 | 0.91 | 1.02 | -0.42 | -31.34% | 231 | 405 | 55.37% |
| MRNA240816C00210000 | 2024-06-14 2:08PM EDT | 210.00 | 0.57 | 0.61 | 0.66 | -0.61 | -51.69% | 2 | 26 | 56.10% |
| MRNA240816C00220000 | 2024-06-14 2:21PM EDT | 220.00 | 0.37 | 0.21 | 0.62 | -0.43 | -53.75% | 3 | 12 | 56.74% |
| MRNA240816C00230000 | 2024-06-14 2:29PM EDT | 230.00 | 0.30 | 0.14 | 0.50 | -0.11 | -26.83% | 5 | 38 | 58.69% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240816P00075000 | 2024-06-14 2:19PM EDT | 75.00 | 0.17 | 0.05 | 0.38 | -0.02 | -10.53% | 2 | 11 | 73.14% |
| MRNA240816P00080000 | 2024-06-14 2:16PM EDT | 80.00 | 0.23 | 0.14 | 0.44 | +0.02 | +9.52% | 2 | 120 | 69.53% |
| MRNA240816P00085000 | 2024-06-14 2:16PM EDT | 85.00 | 0.28 | 0.12 | 0.51 | +0.05 | +21.74% | 2 | 81 | 63.77% |
| MRNA240816P00090000 | 2024-06-14 3:03PM EDT | 90.00 | 0.38 | 0.17 | 0.48 | +0.08 | +26.67% | 7 | 22 | 57.67% |
| MRNA240816P00095000 | 2024-06-14 3:03PM EDT | 95.00 | 0.64 | 0.35 | 0.70 | +0.19 | +42.22% | 7 | 13 | 56.40% |
| MRNA240816P00100000 | 2024-06-13 3:11PM EDT | 100.00 | 0.95 | 0.81 | 0.95 | +0.35 | +58.33% | 1 | 1,011 | 56.08% |
| MRNA240816P00105000 | 2024-06-14 12:26PM EDT | 105.00 | 1.36 | 1.21 | 1.39 | +0.48 | +54.55% | 18 | 37 | 54.69% |
| MRNA240816P00110000 | 2024-06-14 12:38PM EDT | 110.00 | 1.94 | 1.79 | 1.96 | +0.69 | +55.20% | 1,067 | 102 | 53.37% |
| MRNA240816P00115000 | 2024-06-14 2:10PM EDT | 115.00 | 2.80 | 2.30 | 2.77 | +0.87 | +45.08% | 15 | 77 | 51.31% |
| MRNA240816P00120000 | 2024-06-14 12:15PM EDT | 120.00 | 3.70 | 3.65 | 3.85 | +0.98 | +36.03% | 3 | 226 | 51.56% |
| MRNA240816P00125000 | 2024-06-14 3:53PM EDT | 125.00 | 5.12 | 5.00 | 5.20 | +1.29 | +33.68% | 12 | 122 | 50.75% |
| MRNA240816P00130000 | 2024-06-14 2:23PM EDT | 130.00 | 7.17 | 6.55 | 6.90 | +1.87 | +35.28% | 1,033 | 1,038 | 50.61% |
| MRNA240816P00135000 | 2024-06-14 2:41PM EDT | 135.00 | 9.26 | 8.65 | 8.90 | +2.45 | +35.98% | 29 | 1,023 | 49.79% |
| MRNA240816P00140000 | 2024-06-14 2:23PM EDT | 140.00 | 11.83 | 11.05 | 11.30 | +3.48 | +41.68% | 163 | 490 | 49.24% |
| MRNA240816P00145000 | 2024-06-14 3:27PM EDT | 145.00 | 13.90 | 13.80 | 14.00 | +3.30 | +31.13% | 200 | 220 | 48.50% |
| MRNA240816P00150000 | 2024-06-14 1:45PM EDT | 150.00 | 17.55 | 16.85 | 17.10 | +3.30 | +23.16% | 215 | 332 | 48.04% |
| MRNA240816P00155000 | 2024-06-14 10:49AM EDT | 155.00 | 19.50 | 19.60 | 20.55 | +2.70 | +16.07% | 80 | 81 | 47.77% |
| MRNA240816P00160000 | 2024-06-14 1:07PM EDT | 160.00 | 24.76 | 23.05 | 24.90 | +6.36 | +34.57% | 37 | 87 | 50.65% |
| MRNA240816P00165000 | 2024-06-12 12:26PM EDT | 165.00 | 22.50 | 27.20 | 28.85 | 0.00 | - | 2 | 120 | 50.57% |
| MRNA240816P00170000 | 2024-05-28 3:21PM EDT | 170.00 | 25.00 | 31.35 | 33.40 | 0.00 | - | 75 | 129 | 52.91% |
| MRNA240816P00175000 | 2024-05-31 1:59PM EDT | 175.00 | 36.00 | 35.60 | 37.65 | 0.00 | - | 2 | 32 | 52.70% |
| MRNA240816P00190000 | 2024-05-28 10:50AM EDT | 190.00 | 40.40 | 49.20 | 51.75 | 0.00 | - | 1 | 0 | 57.37% |
| MRNA240816P00200000 | 2024-06-13 9:33AM EDT | 200.00 | 54.50 | 58.70 | 61.50 | 0.00 | - | 1 | 2 | 61.57% |
© 2024 Yahoo. Todos los derechos reservados.