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 |
---|---|---|---|---|---|---|---|---|---|---|
MRNA240328C00070000 | 2024-03-22 3:17PM EDT | 70.00 | 35.19 | 34.05 | 40.70 | 0.00 | - | 2 | 2 | 450.00% |
MRNA240328C00075000 | 2024-03-27 3:29PM EDT | 75.00 | 35.75 | 28.60 | 35.70 | 0.00 | - | 10 | 11 | 303.13% |
MRNA240328C00076000 | 2024-03-15 12:54PM EDT | 76.00 | 34.00 | 28.60 | 34.70 | +7.64 | +28.98% | 1 | 1 | 429.69% |
MRNA240328C00079000 | 2024-03-28 12:47PM EDT | 79.00 | 28.22 | 24.60 | 31.75 | +4.51 | +19.02% | 4 | 5 | 276.56% |
MRNA240328C00080000 | 2024-03-26 10:42AM EDT | 80.00 | 29.82 | 24.35 | 30.30 | 0.00 | - | 1 | 53 | 314.84% |
MRNA240328C00083000 | 2024-02-27 10:31AM EDT | 83.00 | 13.00 | 20.30 | 27.75 | 0.00 | - | 1 | 1 | 614.06% |
MRNA240328C00084000 | 2024-03-21 9:52AM EDT | 84.00 | 21.90 | 19.45 | 26.60 | 0.00 | - | 2 | 3 | 585.06% |
MRNA240328C00085000 | 2024-03-20 9:31AM EDT | 85.00 | 17.14 | 18.50 | 25.60 | 0.00 | - | 3 | 7 | 566.80% |
MRNA240328C00086000 | 2024-03-07 10:33AM EDT | 86.00 | 14.20 | 17.05 | 24.75 | 0.00 | - | - | 5 | 558.79% |
MRNA240328C00087000 | 2024-03-28 11:35AM EDT | 87.00 | 19.90 | 19.10 | 21.00 | +1.70 | +9.34% | 2 | 11 | 328.13% |
MRNA240328C00088000 | 2024-02-23 11:28AM EDT | 88.00 | 13.67 | 16.15 | 19.20 | 0.00 | - | 11 | 17 | 197.27% |
MRNA240328C00089000 | 2024-03-11 12:17PM EDT | 89.00 | 23.63 | 15.25 | 21.75 | 0.00 | - | 1 | 2 | 244.14% |
MRNA240328C00090000 | 2024-03-28 11:25AM EDT | 90.00 | 17.88 | 14.65 | 18.80 | -0.37 | -2.03% | 1 | 65 | 354.88% |
MRNA240328C00091000 | 2024-03-26 11:44AM EDT | 91.00 | 17.80 | 13.05 | 19.40 | 0.00 | - | 5 | 3 | 174.61% |
MRNA240328C00092000 | 2024-03-28 12:59PM EDT | 92.00 | 14.93 | 11.90 | 18.00 | +0.01 | +0.07% | 20 | 11 | 404.69% |
MRNA240328C00093000 | 2024-03-27 1:07PM EDT | 93.00 | 16.61 | 13.90 | 14.50 | 0.00 | - | 3 | 12 | 149.22% |
MRNA240328C00094000 | 2024-03-15 12:40PM EDT | 94.00 | 9.05 | 12.55 | 15.85 | 0.00 | - | 3 | 53 | 250.78% |
MRNA240328C00095000 | 2024-03-28 10:49AM EDT | 95.00 | 14.00 | 11.40 | 14.05 | -0.11 | -0.78% | 1 | 297 | 197.46% |
MRNA240328C00096000 | 2024-03-27 12:55PM EDT | 96.00 | 14.60 | 10.50 | 12.80 | 0.00 | - | 15 | 174 | 178.13% |
MRNA240328C00097000 | 2024-03-28 10:17AM EDT | 97.00 | 12.26 | 8.50 | 13.40 | +0.31 | +2.59% | 1 | 27 | 190.63% |
MRNA240328C00098000 | 2024-03-28 10:52AM EDT | 98.00 | 10.97 | 8.45 | 11.50 | -1.84 | -14.36% | 5 | 138 | 179.10% |
MRNA240328C00099000 | 2024-03-27 2:31PM EDT | 99.00 | 11.26 | 7.65 | 8.90 | 0.00 | - | 46 | 241 | 103.71% |
MRNA240328C00100000 | 2024-03-28 12:03PM EDT | 100.00 | 6.83 | 6.50 | 7.55 | -2.97 | -30.31% | 11 | 408 | 120.51% |
MRNA240328C00101000 | 2024-03-28 10:06AM EDT | 101.00 | 8.34 | 5.60 | 7.90 | -1.52 | -15.42% | 29 | 171 | 122.95% |
MRNA240328C00102000 | 2024-03-28 12:56PM EDT | 102.00 | 5.10 | 4.95 | 5.55 | -3.81 | -42.76% | 24 | 521 | 69.53% |
MRNA240328C00103000 | 2024-03-28 1:21PM EDT | 103.00 | 4.27 | 4.05 | 4.85 | -3.41 | -44.40% | 66 | 378 | 75.78% |
MRNA240328C00104000 | 2024-03-28 12:43PM EDT | 104.00 | 3.39 | 2.41 | 4.05 | -3.38 | -49.93% | 12 | 175 | 98.14% |
MRNA240328C00105000 | 2024-03-28 1:15PM EDT | 105.00 | 2.27 | 2.11 | 2.43 | -3.43 | -60.18% | 220 | 584 | 48.63% |
MRNA240328C00106000 | 2024-03-28 1:18PM EDT | 106.00 | 1.25 | 1.27 | 1.44 | -3.75 | -75.00% | 189 | 594 | 34.86% |
MRNA240328C00107000 | 2024-03-28 1:20PM EDT | 107.00 | 0.60 | 0.54 | 0.65 | -3.05 | -83.56% | 302 | 392 | 27.05% |
MRNA240328C00108000 | 2024-03-28 1:18PM EDT | 108.00 | 0.22 | 0.17 | 0.24 | -2.70 | -92.47% | 423 | 953 | 26.07% |
MRNA240328C00109000 | 2024-03-28 1:20PM EDT | 109.00 | 0.07 | 0.04 | 0.09 | -2.15 | -96.85% | 636 | 2,629 | 28.13% |
MRNA240328C00110000 | 2024-03-28 1:06PM EDT | 110.00 | 0.04 | 0.03 | 0.07 | -1.53 | -97.45% | 723 | 1,372 | 35.94% |
MRNA240328C00111000 | 2024-03-28 1:14PM EDT | 111.00 | 0.02 | 0.02 | 0.03 | -1.07 | -98.17% | 512 | 1,264 | 37.89% |
MRNA240328C00112000 | 2024-03-28 1:22PM EDT | 112.00 | 0.02 | 0.01 | 0.04 | -0.70 | -95.89% | 519 | 563 | 47.66% |
MRNA240328C00113000 | 2024-03-28 1:05PM EDT | 113.00 | 0.03 | 0.01 | 0.03 | -0.44 | -93.62% | 138 | 659 | 52.73% |
MRNA240328C00114000 | 2024-03-28 1:05PM EDT | 114.00 | 0.03 | 0.00 | 0.03 | -0.28 | -90.32% | 65 | 518 | 53.91% |
MRNA240328C00115000 | 2024-03-28 1:19PM EDT | 115.00 | 0.01 | 0.01 | 0.03 | -0.18 | -94.74% | 441 | 2,118 | 63.28% |
MRNA240328C00116000 | 2024-03-28 1:04PM EDT | 116.00 | 0.03 | 0.00 | 0.03 | -0.15 | -83.33% | 6 | 277 | 67.19% |
MRNA240328C00117000 | 2024-03-28 12:45PM EDT | 117.00 | 0.01 | 0.01 | 0.10 | -0.09 | -90.00% | 8 | 272 | 88.28% |
MRNA240328C00118000 | 2024-03-28 1:03PM EDT | 118.00 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 1 | 106 | 75.00% |
MRNA240328C00119000 | 2024-03-28 12:25PM EDT | 119.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 106 | 137 | 84.38% |
MRNA240328C00120000 | 2024-03-28 12:37PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 553 | 630 | 81.25% |
MRNA240328C00121000 | 2024-03-28 12:45PM EDT | 121.00 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 1 | 53 | 84.38% |
MRNA240328C00122000 | 2024-03-27 3:57PM EDT | 122.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 47 | 90.63% |
MRNA240328C00123000 | 2024-03-26 3:47PM EDT | 123.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 31 | 89 | 96.88% |
MRNA240328C00124000 | 2024-03-25 3:56PM EDT | 124.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 100.00% |
MRNA240328C00125000 | 2024-03-28 12:57PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 762 | 106.25% |
MRNA240328C00126000 | 2024-03-28 11:13AM EDT | 126.00 | 0.02 | 0.00 | 0.01 | -0.13 | -86.67% | 6 | 99 | 112.50% |
MRNA240328C00127000 | 2024-03-26 9:46AM EDT | 127.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 115.63% |
MRNA240328C00128000 | 2024-03-27 11:39AM EDT | 128.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 118.75% |
MRNA240328C00129000 | 2024-03-28 9:30AM EDT | 129.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 30 | 125.00% |
MRNA240328C00130000 | 2024-03-27 12:23PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 196 | 131.25% |
MRNA240328C00131000 | 2024-03-26 9:33AM EDT | 131.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 134.38% |
MRNA240328C00133000 | 2024-03-28 9:32AM EDT | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 143.75% |
MRNA240328C00134000 | 2024-03-28 9:32AM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 150.00% |
MRNA240328C00135000 | 2024-03-27 10:28AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 328 | 150.00% |
MRNA240328C00136000 | 2024-03-27 10:42AM EDT | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 156.25% |
MRNA240328C00140000 | 2024-03-28 11:59AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,470 | 175.00% |
MRNA240328C00145000 | 2024-03-20 3:48PM EDT | 145.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 193.75% |
MRNA240328C00150000 | 2024-03-25 11:34AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 125 | 212.50% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MRNA240328P00055000 | 2024-02-21 1:54PM EDT | 55.00 | 0.16 | 0.00 | 0.26 | 0.00 | - | 2 | 1 | 590.63% |
MRNA240328P00060000 | 2024-03-28 9:32AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 35 | 36 | 362.50% |
MRNA240328P00065000 | 2024-03-20 3:24PM EDT | 65.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 1 | 20 | 312.50% |
MRNA240328P00070000 | 2024-03-08 3:00PM EDT | 70.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 295 | 275.00% |
MRNA240328P00074000 | 2024-03-08 10:30AM EDT | 74.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 4 | 11 | 237.50% |
MRNA240328P00075000 | 2024-03-28 9:32AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 61 | 231.25% |
MRNA240328P00076000 | 2024-03-22 9:49AM EDT | 76.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 225.00% |
MRNA240328P00077000 | 2024-03-11 3:04PM EDT | 77.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 6 | 115 | 212.50% |
MRNA240328P00078000 | 2024-03-11 10:57AM EDT | 78.00 | 0.05 | 0.00 | 0.78 | 0.00 | - | 3 | 60 | 372.66% |
MRNA240328P00079000 | 2024-03-11 3:04PM EDT | 79.00 | 0.29 | 0.00 | 1.45 | 0.00 | - | 1 | 6 | 414.45% |
MRNA240328P00080000 | 2024-03-25 11:52AM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 62 | 193.75% |
MRNA240328P00081000 | 2024-03-18 2:22PM EDT | 81.00 | 0.12 | 0.00 | 1.48 | 0.00 | - | 3 | 18 | 389.26% |
MRNA240328P00082000 | 2024-03-21 10:19AM EDT | 82.00 | 0.03 | 0.00 | 0.94 | 0.00 | - | 2 | 59 | 337.11% |
MRNA240328P00083000 | 2024-03-27 10:43AM EDT | 83.00 | 0.01 | 0.00 | 0.91 | 0.00 | - | 3 | 28 | 322.46% |
MRNA240328P00084000 | 2024-03-25 11:21AM EDT | 84.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 15 | 52 | 187.50% |
MRNA240328P00085000 | 2024-03-21 3:37PM EDT | 85.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 192 | 173.44% |
MRNA240328P00086000 | 2024-03-28 12:09PM EDT | 86.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 68 | 165.63% |
MRNA240328P00087000 | 2024-03-27 11:48AM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 64 | 140.63% |
MRNA240328P00088000 | 2024-03-25 12:34PM EDT | 88.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 128 | 162.50% |
MRNA240328P00089000 | 2024-03-28 10:33AM EDT | 89.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 420 | 146.88% |
MRNA240328P00090000 | 2024-03-27 10:47AM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 394 | 142.19% |
MRNA240328P00091000 | 2024-03-27 12:27PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 184 | 112.50% |
MRNA240328P00092000 | 2024-03-27 3:46PM EDT | 92.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 6 | 283 | 129.69% |
MRNA240328P00093000 | 2024-03-27 3:23PM EDT | 93.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 11 | 251 | 121.88% |
MRNA240328P00094000 | 2024-03-28 11:38AM EDT | 94.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 4 | 68 | 103.13% |
MRNA240328P00095000 | 2024-03-28 9:48AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 681 | 84.38% |
MRNA240328P00096000 | 2024-03-28 11:38AM EDT | 96.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 38 | 155 | 84.38% |
MRNA240328P00097000 | 2024-03-28 9:52AM EDT | 97.00 | 0.04 | 0.00 | 0.02 | +0.03 | +300.00% | 4 | 509 | 78.13% |
MRNA240328P00098000 | 2024-03-28 1:08PM EDT | 98.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 22 | 191 | 73.44% |
MRNA240328P00099000 | 2024-03-28 12:10PM EDT | 99.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 796 | 245 | 62.50% |
MRNA240328P00100000 | 2024-03-28 1:22PM EDT | 100.00 | 0.01 | 0.01 | 0.05 | -0.02 | -40.00% | 31 | 761 | 65.63% |
MRNA240328P00101000 | 2024-03-28 1:04PM EDT | 101.00 | 0.04 | 0.01 | 0.08 | +0.02 | +100.00% | 49 | 320 | 61.33% |
MRNA240328P00102000 | 2024-03-28 12:25PM EDT | 102.00 | 0.12 | 0.02 | 0.22 | +0.11 | +1,100.00% | 70 | 333 | 64.84% |
MRNA240328P00103000 | 2024-03-28 12:25PM EDT | 103.00 | 0.14 | 0.01 | 0.14 | +0.09 | +180.00% | 17 | 798 | 56.84% |
MRNA240328P00104000 | 2024-03-28 1:22PM EDT | 104.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 62 | 639 | 37.11% |
MRNA240328P00105000 | 2024-03-28 1:15PM EDT | 105.00 | 0.07 | 0.07 | 0.10 | +0.01 | +16.67% | 537 | 1,254 | 31.64% |
MRNA240328P00106000 | 2024-03-28 1:22PM EDT | 106.00 | 0.16 | 0.12 | 0.18 | +0.06 | +60.00% | 317 | 371 | 25.39% |
MRNA240328P00107000 | 2024-03-28 1:20PM EDT | 107.00 | 0.40 | 0.39 | 0.48 | +0.21 | +110.53% | 485 | 543 | 23.44% |
MRNA240328P00108000 | 2024-03-28 1:22PM EDT | 108.00 | 1.00 | 1.00 | 1.08 | +0.62 | +124.00% | 1,124 | 1,101 | 22.17% |
MRNA240328P00109000 | 2024-03-28 1:20PM EDT | 109.00 | 2.06 | 1.77 | 2.43 | +1.46 | +243.33% | 560 | 557 | 55.37% |
MRNA240328P00110000 | 2024-03-28 1:19PM EDT | 110.00 | 3.50 | 2.61 | 3.10 | +2.50 | +250.00% | 199 | 445 | 47.27% |
MRNA240328P00111000 | 2024-03-28 12:08PM EDT | 111.00 | 4.91 | 2.61 | 5.30 | +3.36 | +216.77% | 39 | 399 | 129.20% |
MRNA240328P00112000 | 2024-03-28 10:36AM EDT | 112.00 | 2.95 | 4.15 | 6.55 | +0.97 | +48.99% | 20 | 265 | 87.89% |
MRNA240328P00113000 | 2024-03-28 1:11PM EDT | 113.00 | 6.00 | 4.65 | 6.05 | +0.20 | +3.45% | 5 | 45 | 71.48% |
MRNA240328P00114000 | 2024-03-28 12:32PM EDT | 114.00 | 8.07 | 4.10 | 8.75 | +3.97 | +96.83% | 2 | 13 | 193.85% |
MRNA240328P00115000 | 2024-03-28 10:05AM EDT | 115.00 | 5.80 | 6.25 | 9.60 | +0.60 | +11.54% | 6 | 148 | 60.94% |
MRNA240328P00116000 | 2024-03-27 2:51PM EDT | 116.00 | 5.71 | 5.75 | 10.25 | 0.00 | - | 12 | 12 | 191.02% |
MRNA240328P00117000 | 2024-03-26 11:09AM EDT | 117.00 | 8.20 | 6.75 | 12.60 | 0.00 | - | 2 | 2 | 277.15% |
MRNA240328P00118000 | 2024-03-26 10:51AM EDT | 118.00 | 9.50 | 7.85 | 12.95 | 0.00 | - | 1 | 5 | 254.69% |
MRNA240328P00120000 | 2024-03-13 10:20AM EDT | 120.00 | 10.35 | 10.30 | 13.55 | 0.00 | - | 1 | 10 | 184.38% |
MRNA240328P00150000 | 2024-03-25 1:41PM EDT | 150.00 | 42.00 | 39.85 | 45.75 | 0.00 | - | 1 | 1 | 598.83% |