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
56.245,55 -1.211,46 (-2,11%)
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 comprapara18 de diciembre de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA261218C00065000 | 2024-06-27 10:19AM EDT | 65.00 | 68.20 | 64.00 | 73.95 | 0.00 | - | 2 | 2 | 67.02% |
| MRNA261218C00070000 | 2024-06-03 10:19AM EDT | 70.00 | 94.00 | 62.60 | 69.95 | 0.00 | - | 1 | 1 | 66.60% |
| MRNA261218C00080000 | 2024-05-28 12:56PM EDT | 80.00 | 88.31 | 60.00 | 66.75 | 0.00 | - | 4 | 1 | 70.16% |
| MRNA261218C00100000 | 2024-06-26 11:48AM EDT | 100.00 | 60.37 | 47.10 | 55.75 | 0.00 | - | 8 | 17 | 62.86% |
| MRNA261218C00105000 | 2024-05-17 1:15PM EDT | 105.00 | 60.83 | 62.00 | 69.95 | 0.00 | - | 4 | 5 | 91.11% |
| MRNA261218C00110000 | 2024-06-27 9:55AM EDT | 110.00 | 47.75 | 42.00 | 48.70 | 0.00 | - | 3 | 11 | 58.91% |
| MRNA261218C00115000 | 2024-06-27 9:47AM EDT | 115.00 | 45.25 | 41.05 | 47.75 | 0.00 | - | 1 | 9 | 60.07% |
| MRNA261218C00120000 | 2024-06-28 1:06PM EDT | 120.00 | 42.20 | 41.60 | 44.30 | -4.63 | -9.89% | 1 | 47 | 60.32% |
| MRNA261218C00125000 | 2024-06-27 9:53AM EDT | 125.00 | 42.50 | 38.40 | 42.40 | 0.00 | - | 1 | 15 | 58.82% |
| MRNA261218C00130000 | 2024-06-28 12:17PM EDT | 130.00 | 39.50 | 35.95 | 42.40 | -0.50 | -1.25% | 100 | 54 | 59.18% |
| MRNA261218C00135000 | 2024-06-27 9:41AM EDT | 135.00 | 38.52 | 34.80 | 42.10 | 0.00 | - | 500 | 508 | 60.14% |
| MRNA261218C00140000 | 2024-06-28 1:36PM EDT | 140.00 | 35.53 | 35.40 | 37.40 | -2.02 | -5.38% | 5 | 90 | 59.12% |
| MRNA261218C00145000 | 2024-06-27 10:55AM EDT | 145.00 | 35.00 | 31.65 | 36.00 | 0.00 | - | 5 | 6 | 57.32% |
| MRNA261218C00150000 | 2024-06-27 10:23AM EDT | 150.00 | 33.00 | 32.45 | 36.95 | 0.00 | - | 1 | 18 | 60.20% |
| MRNA261218C00155000 | 2024-06-26 2:42PM EDT | 155.00 | 35.98 | 29.35 | 33.25 | 0.00 | - | 3 | 109 | 57.14% |
| MRNA261218C00160000 | 2024-06-27 11:19AM EDT | 160.00 | 31.32 | 27.45 | 34.45 | 0.00 | - | 1 | 16 | 58.17% |
| MRNA261218C00165000 | 2024-06-26 1:38PM EDT | 165.00 | 32.30 | 26.60 | 30.85 | 0.00 | - | 10 | 65 | 56.60% |
| MRNA261218C00170000 | 2024-06-28 11:46AM EDT | 170.00 | 28.20 | 24.40 | 30.80 | -4.80 | -14.55% | 1 | 20 | 56.45% |
| MRNA261218C00175000 | 2024-06-20 10:32AM EDT | 175.00 | 35.95 | 24.10 | 30.50 | 0.00 | - | 1 | 16 | 57.35% |
| MRNA261218C00180000 | 2024-06-27 9:57AM EDT | 180.00 | 26.55 | 22.10 | 26.50 | 0.00 | - | 1 | 5 | 54.56% |
| MRNA261218C00185000 | 2024-05-23 1:17PM EDT | 185.00 | 53.50 | 30.55 | 36.10 | 0.00 | - | - | 2 | 67.88% |
| MRNA261218C00190000 | 2024-06-27 10:06AM EDT | 190.00 | 23.22 | 20.05 | 26.70 | 0.00 | - | 1 | 14 | 55.64% |
| MRNA261218C00195000 | 2024-06-26 1:38PM EDT | 195.00 | 25.30 | 19.40 | 24.25 | 0.00 | - | 3 | 23 | 54.63% |
| MRNA261218C00200000 | 2024-06-27 2:15PM EDT | 200.00 | 21.90 | 20.75 | 25.55 | -0.60 | -2.67% | 20 | 124 | 57.47% |
| MRNA261218C00210000 | 2024-06-21 11:00AM EDT | 210.00 | 27.95 | 17.45 | 21.85 | 0.00 | - | 20 | 38 | 54.67% |
| MRNA261218C00220000 | 2024-06-06 12:34PM EDT | 220.00 | 38.23 | 17.60 | 20.30 | 0.00 | - | 1 | 11 | 55.53% |
| MRNA261218C00230000 | 2024-06-28 1:08PM EDT | 230.00 | 17.00 | 15.75 | 18.00 | 0.00 | - | 1 | 11 | 54.31% |
Opciones de ventapara18 de diciembre de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA261218P00065000 | 2024-06-26 3:54PM EDT | 65.00 | 6.55 | 3.10 | 11.40 | 0.00 | - | 13 | 19 | 57.60% |
| MRNA261218P00070000 | 2024-06-26 1:19PM EDT | 70.00 | 9.00 | 6.50 | 12.15 | 0.00 | - | 1 | 94 | 54.35% |
| MRNA261218P00075000 | 2024-06-28 11:15AM EDT | 75.00 | 11.09 | 10.45 | 12.85 | -0.41 | -3.57% | 2 | 23 | 51.12% |
| MRNA261218P00080000 | 2024-06-24 11:56AM EDT | 80.00 | 10.37 | 9.70 | 16.95 | 0.00 | - | 2 | 19 | 54.83% |
| MRNA261218P00085000 | 2024-06-10 9:44AM EDT | 85.00 | 13.20 | 11.30 | 19.70 | 0.00 | - | 5 | 10 | 55.26% |
| MRNA261218P00090000 | 2024-06-18 12:28PM EDT | 90.00 | 14.00 | 13.00 | 21.70 | 0.00 | - | 2 | 5 | 54.08% |
| MRNA261218P00095000 | 2024-06-13 11:09AM EDT | 95.00 | 14.40 | 15.15 | 23.70 | 0.00 | - | 1 | 5 | 52.79% |
| MRNA261218P00100000 | 2024-06-24 9:41AM EDT | 100.00 | 17.92 | 17.00 | 27.00 | 0.00 | - | 1 | 154 | 53.52% |
| MRNA261218P00105000 | 2024-06-10 9:39AM EDT | 105.00 | 18.90 | 19.70 | 28.65 | 0.00 | - | 1 | 41 | 51.42% |
| MRNA261218P00110000 | 2024-06-05 11:44AM EDT | 110.00 | 19.50 | 22.00 | 32.00 | 0.00 | - | 2 | 20 | 51.87% |
| MRNA261218P00115000 | 2024-06-06 9:50AM EDT | 115.00 | 21.00 | 28.10 | 33.25 | 0.00 | - | 2 | 3 | 49.05% |
| MRNA261218P00120000 | 2024-06-28 1:47PM EDT | 120.00 | 31.85 | 28.85 | 34.45 | +0.35 | +1.11% | 3 | 14 | 46.15% |
| MRNA261218P00125000 | 2024-06-26 3:40PM EDT | 125.00 | 32.12 | 31.65 | 38.30 | 0.00 | - | 1 | 7 | 46.94% |
| MRNA261218P00130000 | 2024-06-24 2:00PM EDT | 130.00 | 31.92 | 33.40 | 39.05 | 0.00 | - | 1 | 6 | 43.30% |
| MRNA261218P00135000 | 2024-06-27 9:41AM EDT | 135.00 | 39.02 | 38.50 | 44.35 | 0.00 | - | 500 | 502 | 45.80% |
| MRNA261218P00140000 | 2024-06-18 10:48AM EDT | 140.00 | 39.13 | 42.65 | 48.30 | 0.00 | - | 10 | 40 | 46.32% |
| MRNA261218P00145000 | 2024-06-18 10:50AM EDT | 145.00 | 42.00 | 43.35 | 48.55 | 0.00 | - | 5 | 25 | 41.75% |
| MRNA261218P00150000 | 2024-06-28 3:54PM EDT | 150.00 | 49.90 | 47.30 | 52.95 | +10.04 | +25.19% | 250 | 11 | 42.66% |
| MRNA261218P00155000 | 2024-06-18 10:49AM EDT | 155.00 | 48.00 | 49.35 | 57.75 | 0.00 | - | 5 | 10 | 44.00% |
| MRNA261218P00160000 | 2024-06-18 11:41AM EDT | 160.00 | 50.90 | 53.00 | 62.00 | 0.00 | - | 1 | 1 | 44.51% |
| MRNA261218P00165000 | 2024-05-24 9:40AM EDT | 165.00 | 42.99 | 50.20 | 57.95 | 0.00 | - | 1 | 1 | 33.48% |
| MRNA261218P00175000 | 2024-06-07 1:38PM EDT | 175.00 | 53.05 | 64.25 | 72.65 | 0.00 | - | 1 | 1 | 42.67% |
| MRNA261218P00180000 | 2024-06-03 9:49AM EDT | 180.00 | 57.60 | 67.00 | 76.95 | 0.00 | - | 2 | 2 | 42.91% |
| MRNA261218P00190000 | 2024-06-27 11:23AM EDT | 190.00 | 78.85 | 76.35 | 84.35 | 0.00 | - | 2 | 37 | 41.48% |
| MRNA261218P00200000 | 2024-06-27 11:23AM EDT | 200.00 | 86.67 | 86.40 | 92.55 | 0.00 | - | 2 | 2 | 40.87% |
| MRNA261218P00210000 | 2024-06-18 11:29AM EDT | 210.00 | 88.05 | 93.00 | 100.95 | 0.00 | - | 2 | 2 | 40.26% |
© 2024 Yahoo. Todos los derechos reservados.