Mercado fechará em 2 h 22 min

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
107,09-3,50 (-3,16%)
A partir de 01:37PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MRNA240328C000700002024-03-22 3:17PM EDT70.0035.1934.0540.700.00-22450.00%
MRNA240328C000750002024-03-27 3:29PM EDT75.0035.7528.6035.700.00-1011303.13%
MRNA240328C000760002024-03-15 12:54PM EDT76.0034.0028.6034.70+7.64+28.98%11429.69%
MRNA240328C000790002024-03-28 12:47PM EDT79.0028.2224.6031.75+4.51+19.02%45276.56%
MRNA240328C000800002024-03-26 10:42AM EDT80.0029.8224.3530.300.00-153314.84%
MRNA240328C000830002024-02-27 10:31AM EDT83.0013.0020.3027.750.00-11614.06%
MRNA240328C000840002024-03-21 9:52AM EDT84.0021.9019.4526.600.00-23585.06%
MRNA240328C000850002024-03-20 9:31AM EDT85.0017.1418.5025.600.00-37566.80%
MRNA240328C000860002024-03-07 10:33AM EDT86.0014.2017.0524.750.00--5558.79%
MRNA240328C000870002024-03-28 11:35AM EDT87.0019.9019.1021.00+1.70+9.34%211328.13%
MRNA240328C000880002024-02-23 11:28AM EDT88.0013.6716.1519.200.00-1117197.27%
MRNA240328C000890002024-03-11 12:17PM EDT89.0023.6315.2521.750.00-12244.14%
MRNA240328C000900002024-03-28 11:25AM EDT90.0017.8814.6518.80-0.37-2.03%165354.88%
MRNA240328C000910002024-03-26 11:44AM EDT91.0017.8013.0519.400.00-53174.61%
MRNA240328C000920002024-03-28 12:59PM EDT92.0014.9311.9018.00+0.01+0.07%2011404.69%
MRNA240328C000930002024-03-27 1:07PM EDT93.0016.6113.9014.500.00-312149.22%
MRNA240328C000940002024-03-15 12:40PM EDT94.009.0512.5515.850.00-353250.78%
MRNA240328C000950002024-03-28 10:49AM EDT95.0014.0011.4014.05-0.11-0.78%1297197.46%
MRNA240328C000960002024-03-27 12:55PM EDT96.0014.6010.5012.800.00-15174178.13%
MRNA240328C000970002024-03-28 10:17AM EDT97.0012.268.5013.40+0.31+2.59%127190.63%
MRNA240328C000980002024-03-28 10:52AM EDT98.0010.978.4511.50-1.84-14.36%5138179.10%
MRNA240328C000990002024-03-27 2:31PM EDT99.0011.267.658.900.00-46241103.71%
MRNA240328C001000002024-03-28 12:03PM EDT100.006.836.507.55-2.97-30.31%11408120.51%
MRNA240328C001010002024-03-28 10:06AM EDT101.008.345.607.90-1.52-15.42%29171122.95%
MRNA240328C001020002024-03-28 12:56PM EDT102.005.104.955.55-3.81-42.76%2452169.53%
MRNA240328C001030002024-03-28 1:21PM EDT103.004.274.054.85-3.41-44.40%6637875.78%
MRNA240328C001040002024-03-28 12:43PM EDT104.003.392.414.05-3.38-49.93%1217598.14%
MRNA240328C001050002024-03-28 1:15PM EDT105.002.272.112.43-3.43-60.18%22058448.63%
MRNA240328C001060002024-03-28 1:18PM EDT106.001.251.271.44-3.75-75.00%18959434.86%
MRNA240328C001070002024-03-28 1:20PM EDT107.000.600.540.65-3.05-83.56%30239227.05%
MRNA240328C001080002024-03-28 1:18PM EDT108.000.220.170.24-2.70-92.47%42395326.07%
MRNA240328C001090002024-03-28 1:20PM EDT109.000.070.040.09-2.15-96.85%6362,62928.13%
MRNA240328C001100002024-03-28 1:06PM EDT110.000.040.030.07-1.53-97.45%7231,37235.94%
MRNA240328C001110002024-03-28 1:14PM EDT111.000.020.020.03-1.07-98.17%5121,26437.89%
MRNA240328C001120002024-03-28 1:22PM EDT112.000.020.010.04-0.70-95.89%51956347.66%
MRNA240328C001130002024-03-28 1:05PM EDT113.000.030.010.03-0.44-93.62%13865952.73%
MRNA240328C001140002024-03-28 1:05PM EDT114.000.030.000.03-0.28-90.32%6551853.91%
MRNA240328C001150002024-03-28 1:19PM EDT115.000.010.010.03-0.18-94.74%4412,11863.28%
MRNA240328C001160002024-03-28 1:04PM EDT116.000.030.000.03-0.15-83.33%627767.19%
MRNA240328C001170002024-03-28 12:45PM EDT117.000.010.010.10-0.09-90.00%827288.28%
MRNA240328C001180002024-03-28 1:03PM EDT118.000.010.000.02-0.08-88.89%110675.00%
MRNA240328C001190002024-03-28 12:25PM EDT119.000.010.000.03-0.06-85.71%10613784.38%
MRNA240328C001200002024-03-28 12:37PM EDT120.000.010.000.01-0.05-83.33%55363081.25%
MRNA240328C001210002024-03-28 12:45PM EDT121.000.010.000.01-0.24-96.00%15384.38%
MRNA240328C001220002024-03-27 3:57PM EDT122.000.010.000.01-0.03-75.00%14790.63%
MRNA240328C001230002024-03-26 3:47PM EDT123.000.060.000.010.00-318996.88%
MRNA240328C001240002024-03-25 3:56PM EDT124.000.190.000.010.00-26100.00%
MRNA240328C001250002024-03-28 12:57PM EDT125.000.010.000.01-0.02-66.67%4762106.25%
MRNA240328C001260002024-03-28 11:13AM EDT126.000.020.000.01-0.13-86.67%699112.50%
MRNA240328C001270002024-03-26 9:46AM EDT127.000.060.000.010.00-12115.63%
MRNA240328C001280002024-03-27 11:39AM EDT128.000.050.000.010.00-23118.75%
MRNA240328C001290002024-03-28 9:30AM EDT129.000.010.000.01-0.01-50.00%230125.00%
MRNA240328C001300002024-03-27 12:23PM EDT130.000.010.000.010.00-36196131.25%
MRNA240328C001310002024-03-26 9:33AM EDT131.000.070.000.010.00-1010134.38%
MRNA240328C001330002024-03-28 9:32AM EDT133.000.010.000.010.00-116143.75%
MRNA240328C001340002024-03-28 9:32AM EDT134.000.010.000.010.00-119150.00%
MRNA240328C001350002024-03-27 10:28AM EDT135.000.010.000.010.00-1328150.00%
MRNA240328C001360002024-03-27 10:42AM EDT136.000.010.000.010.00-116156.25%
MRNA240328C001400002024-03-28 11:59AM EDT140.000.010.000.010.00-201,470175.00%
MRNA240328C001450002024-03-20 3:48PM EDT145.000.070.000.010.00-131193.75%
MRNA240328C001500002024-03-25 11:34AM EDT150.000.010.000.010.00-1125212.50%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MRNA240328P000550002024-02-21 1:54PM EDT55.000.160.000.260.00-21590.63%
MRNA240328P000600002024-03-28 9:32AM EDT60.000.010.000.01-0.05-83.33%3536362.50%
MRNA240328P000650002024-03-20 3:24PM EDT65.000.040.000.01+0.03+300.00%120312.50%
MRNA240328P000700002024-03-08 3:00PM EDT70.000.080.000.010.00-2295275.00%
MRNA240328P000740002024-03-08 10:30AM EDT74.000.100.000.010.00-411237.50%
MRNA240328P000750002024-03-28 9:32AM EDT75.000.010.000.01-0.01-50.00%161231.25%
MRNA240328P000760002024-03-22 9:49AM EDT76.000.020.000.010.00-130225.00%
MRNA240328P000770002024-03-11 3:04PM EDT77.000.130.000.010.00-6115212.50%
MRNA240328P000780002024-03-11 10:57AM EDT78.000.050.000.780.00-360372.66%
MRNA240328P000790002024-03-11 3:04PM EDT79.000.290.001.450.00-16414.45%
MRNA240328P000800002024-03-25 11:52AM EDT80.000.020.000.010.00-1762193.75%
MRNA240328P000810002024-03-18 2:22PM EDT81.000.120.001.480.00-318389.26%
MRNA240328P000820002024-03-21 10:19AM EDT82.000.030.000.940.00-259337.11%
MRNA240328P000830002024-03-27 10:43AM EDT83.000.010.000.910.00-328322.46%
MRNA240328P000840002024-03-25 11:21AM EDT84.000.050.000.040.00-1552187.50%
MRNA240328P000850002024-03-21 3:37PM EDT85.000.050.000.030.00-2192173.44%
MRNA240328P000860002024-03-28 12:09PM EDT86.000.010.000.030.00-268165.63%
MRNA240328P000870002024-03-27 11:48AM EDT87.000.010.000.010.00-2164140.63%
MRNA240328P000880002024-03-25 12:34PM EDT88.000.030.000.060.00-10128162.50%
MRNA240328P000890002024-03-28 10:33AM EDT89.000.010.000.040.00-10420146.88%
MRNA240328P000900002024-03-27 10:47AM EDT90.000.010.000.050.00-2394142.19%
MRNA240328P000910002024-03-27 12:27PM EDT91.000.010.000.010.00-1184112.50%
MRNA240328P000920002024-03-27 3:46PM EDT92.000.090.000.060.00-6283129.69%
MRNA240328P000930002024-03-27 3:23PM EDT93.000.010.000.060.00-11251121.88%
MRNA240328P000940002024-03-28 11:38AM EDT94.000.010.000.03-0.01-50.00%468103.13%
MRNA240328P000950002024-03-28 9:48AM EDT95.000.010.000.01-0.01-50.00%3168184.38%
MRNA240328P000960002024-03-28 11:38AM EDT96.000.010.010.01-0.02-66.67%3815584.38%
MRNA240328P000970002024-03-28 9:52AM EDT97.000.040.000.02+0.03+300.00%450978.13%
MRNA240328P000980002024-03-28 1:08PM EDT98.000.010.010.020.00-2219173.44%
MRNA240328P000990002024-03-28 12:10PM EDT99.000.010.000.02-0.01-50.00%79624562.50%
MRNA240328P001000002024-03-28 1:22PM EDT100.000.010.010.05-0.02-40.00%3176165.63%
MRNA240328P001010002024-03-28 1:04PM EDT101.000.040.010.08+0.02+100.00%4932061.33%
MRNA240328P001020002024-03-28 12:25PM EDT102.000.120.020.22+0.11+1,100.00%7033364.84%
MRNA240328P001030002024-03-28 12:25PM EDT103.000.140.010.14+0.09+180.00%1779856.84%
MRNA240328P001040002024-03-28 1:22PM EDT104.000.040.040.060.00-6263937.11%
MRNA240328P001050002024-03-28 1:15PM EDT105.000.070.070.10+0.01+16.67%5371,25431.64%
MRNA240328P001060002024-03-28 1:22PM EDT106.000.160.120.18+0.06+60.00%31737125.39%
MRNA240328P001070002024-03-28 1:20PM EDT107.000.400.390.48+0.21+110.53%48554323.44%
MRNA240328P001080002024-03-28 1:22PM EDT108.001.001.001.08+0.62+124.00%1,1241,10122.17%
MRNA240328P001090002024-03-28 1:20PM EDT109.002.061.772.43+1.46+243.33%56055755.37%
MRNA240328P001100002024-03-28 1:19PM EDT110.003.502.613.10+2.50+250.00%19944547.27%
MRNA240328P001110002024-03-28 12:08PM EDT111.004.912.615.30+3.36+216.77%39399129.20%
MRNA240328P001120002024-03-28 10:36AM EDT112.002.954.156.55+0.97+48.99%2026587.89%
MRNA240328P001130002024-03-28 1:11PM EDT113.006.004.656.05+0.20+3.45%54571.48%
MRNA240328P001140002024-03-28 12:32PM EDT114.008.074.108.75+3.97+96.83%213193.85%
MRNA240328P001150002024-03-28 10:05AM EDT115.005.806.259.60+0.60+11.54%614860.94%
MRNA240328P001160002024-03-27 2:51PM EDT116.005.715.7510.250.00-1212191.02%
MRNA240328P001170002024-03-26 11:09AM EDT117.008.206.7512.600.00-22277.15%
MRNA240328P001180002024-03-26 10:51AM EDT118.009.507.8512.950.00-15254.69%
MRNA240328P001200002024-03-13 10:20AM EDT120.0010.3510.3013.550.00-110184.38%
MRNA240328P001500002024-03-25 1:41PM EDT150.0042.0039.8545.750.00-11598.83%