Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.262,59 -1.151,41 (-2,01%)
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 comprapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250620C00050000 | 2024-06-03 9:43AM EDT | 50.00 | 100.05 | 68.00 | 76.95 | 0.00 | - | 1 | 16 | 77.88% |
| MRNA250620C00060000 | 2024-04-29 11:09AM EDT | 60.00 | 57.70 | 85.00 | 91.95 | 0.00 | - | 1 | 1 | 180.41% |
| MRNA250620C00070000 | 2024-03-28 11:32AM EDT | 70.00 | 47.37 | 47.50 | 50.90 | 0.00 | - | 2 | 2 | 44.04% |
| MRNA250620C00075000 | 2024-06-13 11:37AM EDT | 75.00 | 79.00 | 51.25 | 53.30 | 0.00 | - | 1 | 11 | 66.04% |
| MRNA250620C00080000 | 2024-05-31 2:49PM EDT | 80.00 | 70.37 | 47.10 | 50.95 | 0.00 | - | 2 | 7 | 65.67% |
| MRNA250620C00090000 | 2024-05-31 12:21PM EDT | 90.00 | 65.00 | 41.20 | 44.25 | 0.00 | - | 2 | 3 | 64.12% |
| MRNA250620C00095000 | 2024-06-13 3:48PM EDT | 95.00 | 62.34 | 38.65 | 40.30 | 0.00 | - | 1 | 2 | 62.52% |
| MRNA250620C00100000 | 2024-06-17 10:00AM EDT | 100.00 | 52.55 | 35.40 | 38.45 | 0.00 | - | 20 | 43 | 62.45% |
| MRNA250620C00105000 | 2024-06-25 3:09PM EDT | 105.00 | 48.17 | 30.30 | 35.55 | 0.00 | - | 1 | 14 | 58.47% |
| MRNA250620C00110000 | 2024-06-14 10:18AM EDT | 110.00 | 49.11 | 29.90 | 33.55 | 0.00 | - | 1 | 35 | 60.96% |
| MRNA250620C00115000 | 2024-06-28 2:16PM EDT | 115.00 | 28.95 | 27.70 | 32.05 | -1.53 | -5.02% | 13 | 1,125 | 61.48% |
| MRNA250620C00120000 | 2024-06-17 3:35PM EDT | 120.00 | 41.25 | 24.40 | 27.50 | 0.00 | - | 3 | 52 | 57.08% |
| MRNA250620C00125000 | 2024-06-28 12:05PM EDT | 125.00 | 24.00 | 22.20 | 26.15 | -2.03 | -7.80% | 7 | 60 | 57.22% |
| MRNA250620C00130000 | 2024-06-27 9:30AM EDT | 130.00 | 24.44 | 19.25 | 24.45 | 0.00 | - | 3 | 49 | 55.89% |
| MRNA250620C00135000 | 2024-06-28 12:07PM EDT | 135.00 | 20.70 | 18.00 | 22.15 | -1.86 | -8.24% | 1 | 408 | 55.49% |
| MRNA250620C00140000 | 2024-06-18 11:03AM EDT | 140.00 | 26.90 | 18.60 | 21.00 | 0.00 | - | 3 | 99 | 58.04% |
| MRNA250620C00145000 | 2024-06-26 3:41PM EDT | 145.00 | 17.73 | 16.70 | 19.45 | -1.27 | -6.68% | 3 | 166 | 57.27% |
| MRNA250620C00150000 | 2024-06-28 1:59PM EDT | 150.00 | 16.32 | 14.90 | 17.90 | -1.18 | -6.74% | 8 | 342 | 56.39% |
| MRNA250620C00155000 | 2024-06-28 1:59PM EDT | 155.00 | 14.52 | 11.80 | 16.75 | -6.18 | -29.86% | 1 | 84 | 54.30% |
| MRNA250620C00160000 | 2024-06-26 10:28AM EDT | 160.00 | 19.20 | 12.70 | 15.50 | 0.00 | - | 1 | 213 | 56.27% |
| MRNA250620C00165000 | 2024-06-27 12:07PM EDT | 165.00 | 13.64 | 10.35 | 14.00 | 0.00 | - | 2 | 71 | 54.20% |
| MRNA250620C00170000 | 2024-06-26 3:00PM EDT | 170.00 | 13.73 | 9.40 | 15.25 | 0.00 | - | 8 | 161 | 56.62% |
| MRNA250620C00175000 | 2024-06-26 12:57PM EDT | 175.00 | 14.15 | 9.95 | 12.45 | 0.00 | - | 2 | 297 | 56.01% |
| MRNA250620C00180000 | 2024-06-28 3:48PM EDT | 180.00 | 10.16 | 7.00 | 11.70 | +0.31 | +3.15% | 2 | 76 | 53.46% |
| MRNA250620C00185000 | 2024-06-26 3:26PM EDT | 185.00 | 11.25 | 8.15 | 10.90 | 0.00 | - | 1 | 153 | 55.64% |
| MRNA250620C00190000 | 2024-06-27 1:48PM EDT | 190.00 | 9.05 | 6.90 | 11.10 | 0.00 | - | 2 | 47 | 56.01% |
| MRNA250620C00195000 | 2024-06-04 1:06PM EDT | 195.00 | 17.45 | 5.50 | 8.45 | 0.00 | - | 57 | 99 | 52.31% |
| MRNA250620C00200000 | 2024-06-27 3:56PM EDT | 200.00 | 7.80 | 5.00 | 7.55 | -0.75 | -8.77% | 1 | 194 | 51.86% |
| MRNA250620C00210000 | 2024-06-27 11:52AM EDT | 210.00 | 6.80 | 4.60 | 6.90 | 0.00 | - | 9 | 326 | 53.09% |
| MRNA250620C00220000 | 2024-06-27 3:43PM EDT | 220.00 | 6.04 | 3.80 | 6.45 | 0.00 | - | 10 | 58 | 53.72% |
| MRNA250620C00230000 | 2024-06-26 2:21PM EDT | 230.00 | 5.90 | 2.49 | 7.80 | 0.00 | - | 56 | 270 | 56.16% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250620P00050000 | 2024-05-31 3:38PM EDT | 50.00 | 0.71 | 0.00 | 7.05 | 0.00 | - | 5 | 238 | 76.57% |
| MRNA250620P00055000 | 2024-05-22 11:26AM EDT | 55.00 | 1.26 | 0.00 | 7.75 | 0.00 | - | 1 | 31 | 71.55% |
| MRNA250620P00060000 | 2024-06-26 3:55PM EDT | 60.00 | 2.09 | 1.01 | 3.35 | 0.00 | - | 2 | 73 | 54.52% |
| MRNA250620P00065000 | 2024-06-27 10:13AM EDT | 65.00 | 2.89 | 2.34 | 3.50 | 0.00 | - | 10 | 201 | 53.64% |
| MRNA250620P00070000 | 2024-06-14 3:43PM EDT | 70.00 | 2.67 | 2.97 | 4.75 | 0.00 | - | 4 | 93 | 53.05% |
| MRNA250620P00075000 | 2024-06-27 11:31AM EDT | 75.00 | 4.35 | 2.48 | 5.40 | 0.00 | - | 1 | 214 | 54.24% |
| MRNA250620P00080000 | 2024-06-21 10:32AM EDT | 80.00 | 4.45 | 5.60 | 7.25 | 0.00 | - | 25 | 1,102 | 52.56% |
| MRNA250620P00085000 | 2024-06-28 11:58AM EDT | 85.00 | 8.50 | 6.15 | 7.65 | +3.00 | +54.55% | 38 | 165 | 51.19% |
| MRNA250620P00090000 | 2024-06-28 2:20PM EDT | 90.00 | 8.70 | 7.40 | 9.20 | +0.05 | +0.58% | 1 | 1,026 | 50.41% |
| MRNA250620P00095000 | 2024-06-28 10:36AM EDT | 95.00 | 10.15 | 10.20 | 10.95 | +0.65 | +6.84% | 23 | 356 | 49.71% |
| MRNA250620P00100000 | 2024-06-28 1:40PM EDT | 100.00 | 12.60 | 12.15 | 12.80 | +0.59 | +4.91% | 10 | 547 | 48.84% |
| MRNA250620P00105000 | 2024-06-28 12:43PM EDT | 105.00 | 14.52 | 13.45 | 15.05 | +0.52 | +3.71% | 2 | 132 | 48.54% |
| MRNA250620P00110000 | 2024-06-24 11:52AM EDT | 110.00 | 12.35 | 15.10 | 17.25 | 0.00 | - | 150 | 350 | 47.70% |
| MRNA250620P00115000 | 2024-06-28 12:12PM EDT | 115.00 | 19.04 | 18.80 | 20.40 | +4.69 | +32.68% | 20 | 175 | 48.61% |
| MRNA250620P00120000 | 2024-06-28 3:12PM EDT | 120.00 | 22.87 | 18.85 | 23.85 | +1.29 | +5.98% | 16 | 500 | 49.74% |
| MRNA250620P00125000 | 2024-06-28 12:43PM EDT | 125.00 | 24.67 | 23.70 | 25.85 | +8.57 | +53.23% | 2 | 54 | 47.36% |
| MRNA250620P00130000 | 2024-06-26 1:43PM EDT | 130.00 | 25.97 | 26.30 | 29.55 | 0.00 | - | 4 | 290 | 48.33% |
| MRNA250620P00135000 | 2024-06-25 9:30AM EDT | 135.00 | 22.10 | 30.50 | 32.90 | 0.00 | - | 1 | 557 | 48.22% |
| MRNA250620P00140000 | 2024-06-18 3:09PM EDT | 140.00 | 27.85 | 32.80 | 36.65 | 0.00 | - | 5 | 97 | 48.68% |
| MRNA250620P00145000 | 2024-06-26 3:35PM EDT | 145.00 | 35.60 | 36.00 | 39.80 | 0.00 | - | 2 | 16 | 47.57% |
| MRNA250620P00150000 | 2024-06-18 11:25AM EDT | 150.00 | 33.76 | 40.65 | 43.85 | 0.00 | - | 1 | 77 | 48.16% |
| MRNA250620P00155000 | 2024-06-26 3:35PM EDT | 155.00 | 42.50 | 42.55 | 46.15 | 0.00 | - | 2 | 20 | 44.57% |
| MRNA250620P00160000 | 2024-06-05 2:45PM EDT | 160.00 | 32.65 | 48.10 | 50.55 | 0.00 | - | 2 | 304 | 45.45% |
| MRNA250620P00165000 | 2024-05-30 3:17PM EDT | 165.00 | 34.75 | 49.65 | 57.95 | 0.00 | - | 29 | 29 | 53.16% |
| MRNA250620P00170000 | 2024-05-30 1:43PM EDT | 170.00 | 38.80 | 52.75 | 61.90 | 0.00 | - | 4 | 68 | 52.81% |
| MRNA250620P00175000 | 2024-05-30 3:17PM EDT | 175.00 | 41.05 | 59.80 | 63.85 | 0.00 | - | 22 | 22 | 47.33% |
| MRNA250620P00180000 | 2024-05-30 3:11PM EDT | 180.00 | 44.50 | 64.00 | 69.05 | 0.00 | - | 16 | 16 | 49.63% |
| MRNA250620P00200000 | 2024-05-22 2:02PM EDT | 200.00 | 54.51 | 69.15 | 76.00 | 0.00 | - | - | 1 | 0.00% |
| MRNA250620P00210000 | 2024-06-11 1:04PM EDT | 210.00 | 69.20 | 89.00 | 96.20 | 0.00 | - | - | 5 | 50.71% |
| MRNA250620P00220000 | 2024-06-11 1:02PM EDT | 220.00 | 77.50 | 99.60 | 105.95 | 0.00 | - | - | 4 | 52.42% |
| MRNA250620P00230000 | 2024-05-31 12:57PM EDT | 230.00 | 90.50 | 107.10 | 116.00 | 0.00 | - | 4 | 4 | 54.94% |
© 2024 Yahoo. Todos los derechos reservados.