Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.547,01 -830,80 (-1,22%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de junho de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250620C00050000 | 2024-05-31 2:34PM EDT | 50.00 | 95.05 | 92.00 | 102.00 | +27.75 | +41.23% | 1 | 17 | 88.50% |
| MRNA250620C00060000 | 2024-04-29 11:09AM EDT | 60.00 | 57.70 | 85.00 | 91.95 | 0.00 | - | 1 | 1 | 82.40% |
| MRNA250620C00070000 | 2024-03-28 11:32AM EDT | 70.00 | 47.37 | 47.50 | 50.90 | 0.00 | - | 2 | 2 | 0.00% |
| MRNA250620C00075000 | 2024-05-22 1:55PM EDT | 75.00 | 92.15 | 70.05 | 79.00 | 0.00 | - | 3 | 10 | 68.79% |
| MRNA250620C00080000 | 2024-05-31 2:49PM EDT | 80.00 | 70.37 | 67.20 | 75.00 | +0.37 | +0.53% | 2 | 5 | 68.95% |
| MRNA250620C00090000 | 2024-05-31 12:21PM EDT | 90.00 | 65.00 | 59.00 | 69.00 | +30.63 | +89.12% | 2 | 1 | 67.13% |
| MRNA250620C00095000 | 2024-05-17 10:25AM EDT | 95.00 | 50.80 | 59.30 | 61.55 | 0.00 | - | 1 | 1 | 65.75% |
| MRNA250620C00100000 | 2024-05-31 10:29AM EDT | 100.00 | 66.00 | 54.60 | 58.85 | +0.97 | +1.49% | 2 | 25 | 63.87% |
| MRNA250620C00105000 | 2024-05-22 10:37AM EDT | 105.00 | 65.18 | 50.15 | 55.75 | 0.00 | - | 1 | 14 | 61.69% |
| MRNA250620C00110000 | 2024-05-28 10:54AM EDT | 110.00 | 57.80 | 49.35 | 54.55 | 0.00 | - | 2 | 36 | 65.59% |
| MRNA250620C00115000 | 2024-05-23 2:28PM EDT | 115.00 | 64.00 | 43.85 | 52.00 | 0.00 | - | 3 | 1,100 | 62.41% |
| MRNA250620C00120000 | 2024-05-30 3:49PM EDT | 120.00 | 56.23 | 42.70 | 44.95 | +4.14 | +7.95% | 1 | 51 | 59.08% |
| MRNA250620C00125000 | 2024-05-30 12:36PM EDT | 125.00 | 46.34 | 41.05 | 44.35 | 0.00 | - | 1 | 50 | 61.56% |
| MRNA250620C00130000 | 2024-05-24 12:34PM EDT | 130.00 | 60.28 | 38.45 | 39.55 | 0.00 | - | 3 | 58 | 58.75% |
| MRNA250620C00135000 | 2024-05-31 3:50PM EDT | 135.00 | 38.09 | 34.30 | 38.60 | -4.81 | -11.21% | 3 | 399 | 58.00% |
| MRNA250620C00140000 | 2024-05-31 2:58PM EDT | 140.00 | 34.00 | 33.75 | 36.30 | -3.95 | -10.41% | 3 | 76 | 59.09% |
| MRNA250620C00145000 | 2024-05-31 1:10PM EDT | 145.00 | 31.47 | 31.55 | 33.60 | -1.50 | -4.55% | 7 | 115 | 58.12% |
| MRNA250620C00150000 | 2024-05-31 3:50PM EDT | 150.00 | 31.37 | 29.55 | 30.95 | -0.80 | -2.49% | 4 | 297 | 57.21% |
| MRNA250620C00155000 | 2024-05-31 3:23PM EDT | 155.00 | 29.82 | 26.10 | 28.70 | -2.18 | -6.81% | 6 | 73 | 55.24% |
| MRNA250620C00160000 | 2024-05-31 11:31AM EDT | 160.00 | 29.03 | 22.45 | 26.70 | -14.39 | -33.14% | 2 | 188 | 53.17% |
| MRNA250620C00165000 | 2024-05-28 9:30AM EDT | 165.00 | 37.86 | 21.90 | 26.85 | 0.00 | - | 1 | 70 | 55.42% |
| MRNA250620C00170000 | 2024-05-30 3:49PM EDT | 170.00 | 29.66 | 21.85 | 27.45 | 0.00 | - | 6 | 156 | 58.33% |
| MRNA250620C00175000 | 2024-05-31 12:29PM EDT | 175.00 | 22.11 | 20.90 | 21.95 | -4.29 | -16.25% | 7 | 338 | 55.11% |
| MRNA250620C00180000 | 2024-05-31 2:58PM EDT | 180.00 | 19.30 | 15.00 | 25.00 | -5.70 | -22.80% | 1 | 75 | 54.82% |
| MRNA250620C00185000 | 2024-05-30 3:27PM EDT | 185.00 | 23.45 | 17.75 | 19.10 | 0.00 | - | 40 | 153 | 54.13% |
| MRNA250620C00190000 | 2024-05-30 3:20PM EDT | 190.00 | 22.00 | 13.55 | 17.80 | 0.00 | - | 33 | 44 | 51.22% |
| MRNA250620C00195000 | 2024-05-22 11:58AM EDT | 195.00 | 24.39 | 15.70 | 20.80 | 0.00 | - | - | 41 | 57.60% |
| MRNA250620C00200000 | 2024-05-29 2:29PM EDT | 200.00 | 16.80 | 11.75 | 15.65 | 0.00 | - | 3 | 128 | 51.18% |
| MRNA250620C00210000 | 2024-05-29 11:41AM EDT | 210.00 | 14.40 | 12.60 | 14.45 | 0.00 | - | 4 | 241 | 54.07% |
| MRNA250620C00230000 | 2024-05-30 3:33PM EDT | 230.00 | 13.45 | 9.55 | 11.30 | 0.00 | - | 32 | 38 | 53.67% |
Opções de vendapara20 de junho de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250620P00050000 | 2024-05-29 10:32AM EDT | 50.00 | 0.71 | 0.00 | 0.95 | -0.20 | -21.98% | 5 | 243 | 53.17% |
| MRNA250620P00055000 | 2024-05-22 11:26AM EDT | 55.00 | 1.26 | 0.01 | 7.50 | 0.00 | - | 1 | 31 | 77.28% |
| MRNA250620P00060000 | 2024-05-03 3:26PM EDT | 60.00 | 2.02 | 0.00 | 7.85 | 0.00 | - | 19 | 71 | 72.08% |
| MRNA250620P00065000 | 2024-05-24 3:38PM EDT | 65.00 | 1.28 | 0.00 | 2.49 | 0.00 | - | 1 | 217 | 58.28% |
| MRNA250620P00070000 | 2024-05-14 11:14AM EDT | 70.00 | 3.30 | 2.32 | 4.20 | 0.00 | - | 4 | 93 | 57.83% |
| MRNA250620P00075000 | 2024-05-28 2:32PM EDT | 75.00 | 2.85 | 2.01 | 3.50 | 0.00 | - | 10 | 213 | 50.64% |
| MRNA250620P00080000 | 2024-05-29 11:53AM EDT | 80.00 | 3.90 | 2.70 | 5.45 | 0.00 | - | 2 | 1,087 | 52.41% |
| MRNA250620P00085000 | 2024-05-28 1:20PM EDT | 85.00 | 4.28 | 2.83 | 5.30 | 0.00 | - | 1 | 39 | 52.72% |
| MRNA250620P00090000 | 2024-05-29 11:38AM EDT | 90.00 | 5.65 | 5.75 | 6.40 | 0.00 | - | 1 | 550 | 50.94% |
| MRNA250620P00095000 | 2024-05-29 10:14AM EDT | 95.00 | 7.50 | 6.40 | 7.65 | 0.00 | - | 3 | 323 | 51.36% |
| MRNA250620P00100000 | 2024-05-29 11:20AM EDT | 100.00 | 8.50 | 8.20 | 9.00 | +0.50 | +6.25% | 8 | 168 | 50.64% |
| MRNA250620P00105000 | 2024-05-30 2:12PM EDT | 105.00 | 8.85 | 9.70 | 10.50 | 0.00 | - | 1 | 56 | 49.97% |
| MRNA250620P00110000 | 2024-05-28 11:14AM EDT | 110.00 | 10.21 | 10.60 | 12.20 | 0.00 | - | 7 | 258 | 49.46% |
| MRNA250620P00115000 | 2024-05-29 9:58AM EDT | 115.00 | 14.20 | 13.05 | 14.05 | 0.00 | - | 1 | 87 | 48.96% |
| MRNA250620P00120000 | 2024-05-31 3:49PM EDT | 120.00 | 15.45 | 14.35 | 15.95 | +3.14 | +25.51% | 28 | 475 | 48.27% |
| MRNA250620P00125000 | 2024-05-29 9:58AM EDT | 125.00 | 17.60 | 17.00 | 20.95 | 0.00 | - | 1 | 30 | 53.37% |
| MRNA250620P00130000 | 2024-05-29 9:54AM EDT | 130.00 | 20.39 | 19.30 | 20.25 | 0.00 | - | 1 | 22 | 47.09% |
| MRNA250620P00135000 | 2024-05-30 12:43PM EDT | 135.00 | 19.80 | 21.50 | 26.00 | 0.00 | - | 100 | 555 | 52.69% |
| MRNA250620P00140000 | 2024-05-30 3:33PM EDT | 140.00 | 21.65 | 24.00 | 26.90 | 0.00 | - | 30 | 94 | 49.11% |
| MRNA250620P00145000 | 2024-05-29 9:43AM EDT | 145.00 | 26.80 | 26.80 | 30.00 | 0.00 | - | 1 | 11 | 49.30% |
| MRNA250620P00150000 | 2024-05-24 10:47AM EDT | 150.00 | 19.60 | 26.95 | 32.85 | 0.00 | - | 5 | 70 | 48.81% |
| MRNA250620P00155000 | 2024-05-28 3:17PM EDT | 155.00 | 29.84 | 28.00 | 33.70 | 0.00 | - | 8 | 16 | 44.70% |
| MRNA250620P00160000 | 2024-05-29 11:21AM EDT | 160.00 | 34.80 | 34.00 | 36.85 | 0.00 | - | 54 | 304 | 44.34% |
| MRNA250620P00165000 | 2024-05-30 3:17PM EDT | 165.00 | 34.75 | 38.75 | 41.45 | 0.00 | - | 29 | 29 | 46.26% |
| MRNA250620P00170000 | 2024-05-30 1:43PM EDT | 170.00 | 38.80 | 39.40 | 43.25 | 0.00 | - | 4 | 68 | 43.16% |
| MRNA250620P00175000 | 2024-05-30 3:17PM EDT | 175.00 | 41.05 | 44.00 | 48.75 | 0.00 | - | 22 | 22 | 46.29% |
| MRNA250620P00180000 | 2024-05-30 3:11PM EDT | 180.00 | 44.50 | 48.85 | 52.80 | 0.00 | - | 16 | 16 | 46.76% |
| MRNA250620P00200000 | 2024-05-22 2:02PM EDT | 200.00 | 54.51 | 62.30 | 67.75 | 0.00 | - | - | 1 | 44.81% |
© 2024 Yahoo. Todos os direitos reservados.