Mercado abrirá em 9 h 15 min
BOVESPA
128.150,71 -133,29 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,88 (+0,21%) PETROLEO CRU
80,02 -0,04 (-0,05%) OURO
2.439,50 +22,10 (+0,91%) Bitcoin USD
66.699,20 -490,48 (-0,73%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de junho de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA260618C00060000 | 2024-05-15 1:46PM EDT | 60.00 | 78.73 | 79.00 | 87.95 | +78.73 | - | - | 3 | 70.83% |
| MRNA260618C00065000 | 2024-05-17 9:50AM EDT | 65.00 | 77.95 | 75.00 | 85.00 | +77.95 | - | 1 | 2 | 69.39% |
| MRNA260618C00090000 | 2024-05-16 9:30AM EDT | 90.00 | 61.70 | 62.80 | 65.75 | +61.70 | - | - | 1 | 63.96% |
| MRNA260618C00095000 | 2024-05-16 9:30AM EDT | 95.00 | 58.08 | 58.85 | 62.25 | 0.00 | - | 1 | 24 | 61.46% |
| MRNA260618C00100000 | 2024-05-08 9:30AM EDT | 100.00 | 47.55 | 55.80 | 60.00 | 0.00 | - | - | 5 | 60.87% |
| MRNA260618C00105000 | 2024-05-14 1:38PM EDT | 105.00 | 50.87 | 55.00 | 57.15 | 0.00 | - | 35 | 36 | 61.53% |
| MRNA260618C00110000 | 2024-04-29 11:34AM EDT | 110.00 | 37.70 | 52.25 | 54.45 | 0.00 | - | - | 1 | 60.50% |
| MRNA260618C00115000 | 2024-05-08 10:25AM EDT | 115.00 | 42.50 | 49.70 | 51.80 | 0.00 | - | 1 | 7 | 59.59% |
| MRNA260618C00120000 | 2024-05-10 11:15AM EDT | 120.00 | 38.51 | 46.25 | 51.60 | 0.00 | - | 1 | 7 | 59.76% |
| MRNA260618C00125000 | 2024-05-14 11:21AM EDT | 125.00 | 43.86 | 43.95 | 48.70 | 0.00 | - | 1 | 11 | 58.63% |
| MRNA260618C00130000 | 2024-05-08 9:30AM EDT | 130.00 | 34.85 | 43.30 | 46.80 | 0.00 | - | - | 1 | 59.35% |
| MRNA260618C00140000 | 2024-05-14 10:09AM EDT | 140.00 | 37.30 | 38.25 | 41.15 | +37.30 | - | - | 1 | 56.47% |
| MRNA260618C00150000 | 2024-05-14 10:52AM EDT | 150.00 | 34.30 | 34.00 | 37.95 | 0.00 | - | 1 | 9 | 55.54% |
| MRNA260618C00155000 | 2024-05-10 12:15PM EDT | 155.00 | 26.46 | 33.95 | 36.00 | 0.00 | - | - | 1 | 56.10% |
| MRNA260618C00160000 | 2024-05-03 10:05AM EDT | 160.00 | 28.00 | 30.90 | 34.50 | 0.00 | - | 5 | 5 | 54.87% |
| MRNA260618C00165000 | 2024-05-15 12:25PM EDT | 165.00 | 28.86 | 30.85 | 33.15 | 0.00 | - | 1 | 5 | 55.64% |
| MRNA260618C00180000 | 2024-05-10 3:05PM EDT | 180.00 | 19.88 | 26.90 | 28.95 | 0.00 | - | 6 | 7 | 54.91% |
| MRNA260618C00185000 | 2024-05-14 3:52PM EDT | 185.00 | 25.10 | 25.80 | 27.65 | 0.00 | - | 1 | 13 | 54.73% |
Opções de vendapara18 de junho de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA260618P00060000 | 2024-05-15 1:56PM EDT | 60.00 | 4.60 | 2.07 | 4.55 | 0.00 | - | 2 | 31 | 51.26% |
| MRNA260618P00065000 | 2024-05-02 12:11PM EDT | 65.00 | 5.35 | 3.30 | 5.65 | 0.00 | - | - | 2 | 50.65% |
| MRNA260618P00075000 | 2024-05-10 2:13PM EDT | 75.00 | 9.30 | 7.30 | 8.15 | 0.00 | - | - | 2 | 49.27% |
| MRNA260618P00080000 | 2024-05-10 12:15PM EDT | 80.00 | 10.82 | 6.15 | 9.85 | 0.00 | - | - | 1 | 49.24% |
| MRNA260618P00085000 | 2024-05-15 1:32PM EDT | 85.00 | 11.00 | 9.20 | 11.30 | 0.00 | - | 8 | 9 | 48.33% |
| MRNA260618P00090000 | 2024-05-10 2:06PM EDT | 90.00 | 14.65 | 11.80 | 12.90 | 0.00 | - | 5 | 26 | 47.53% |
| MRNA260618P00095000 | 2024-05-07 11:14AM EDT | 95.00 | 16.17 | 13.50 | 14.65 | 0.00 | - | 1 | 3 | 46.82% |
| MRNA260618P00110000 | 2024-05-03 1:57PM EDT | 110.00 | 22.75 | 19.50 | 21.30 | 0.00 | - | 15 | 6 | 45.94% |
| MRNA260618P00115000 | 2024-05-10 2:21PM EDT | 115.00 | 26.25 | 21.60 | 22.90 | 0.00 | - | 1 | 12 | 44.33% |
| MRNA260618P00120000 | 2024-05-10 12:15PM EDT | 120.00 | 28.51 | 22.60 | 25.00 | 0.00 | - | 1 | 1 | 43.38% |
| MRNA260618P00125000 | 2024-05-15 12:25PM EDT | 125.00 | 28.81 | 26.50 | 30.30 | 0.00 | - | 6 | 14 | 46.86% |
| MRNA260618P00130000 | 2024-05-14 9:42AM EDT | 130.00 | 30.81 | 27.60 | 30.35 | 0.00 | - | 2 | 0 | 42.69% |
| MRNA260618P00135000 | 2024-05-17 3:25PM EDT | 135.00 | 32.25 | 31.40 | 33.20 | +32.25 | - | 2 | 5 | 42.35% |
© 2024 Yahoo. Todos os direitos reservados.