Mercado abrirá em 9 h 35 min
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 -27,32 (-0,05%) PETROLEO CRU
79,43 +0,44 (+0,56%) OURO
2.318,80 -3,50 (-0,15%) Bitcoin USD
61.443,55 -1.186,55 (-1,89%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:105.00
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510C00105000 | 2024-05-08 12:53PM EDT | 2024-05-10 | 17.03 | 14.25 | 20.70 | -1.17 | -6.43% | 1 | 50 | 154.69% |
| MRNA240517C00105000 | 2024-05-07 3:24PM EDT | 2024-05-17 | 16.25 | 16.90 | 17.65 | 0.00 | - | 3 | 1,092 | 65.63% |
| MRNA240524C00105000 | 2024-05-06 3:19PM EDT | 2024-05-24 | 16.80 | 16.90 | 18.15 | 0.00 | - | 5 | 22 | 55.86% |
| MRNA240531C00105000 | 2024-05-06 11:23AM EDT | 2024-05-31 | 16.90 | 17.35 | 18.60 | 0.00 | - | 2 | 4 | 54.54% |
| MRNA240607C00105000 | 2024-05-02 10:58AM EDT | 2024-06-07 | 17.20 | 17.85 | 19.30 | 0.00 | - | - | 4 | 55.52% |
| MRNA240621C00105000 | 2024-05-08 10:22AM EDT | 2024-06-21 | 19.67 | 18.60 | 19.40 | +2.69 | +15.84% | 3 | 1,333 | 53.52% |
| MRNA240719C00105000 | 2024-05-07 2:33PM EDT | 2024-07-19 | 19.49 | 20.55 | 21.80 | 0.00 | - | 2 | 221 | 53.30% |
| MRNA240920C00105000 | 2024-05-06 10:13AM EDT | 2024-09-20 | 23.90 | 24.40 | 25.20 | 0.00 | - | 1 | 225 | 54.30% |
| MRNA241018C00105000 | 2024-05-08 9:33AM EDT | 2024-10-18 | 25.05 | 25.65 | 26.60 | +0.55 | +2.24% | 1 | 55 | 54.30% |
| MRNA250117C00105000 | 2024-05-08 11:59AM EDT | 2025-01-17 | 30.70 | 29.90 | 31.35 | -0.55 | -1.76% | 1 | 1,073 | 56.54% |
| MRNA250321C00105000 | 2024-04-25 3:45PM EDT | 2025-03-21 | 23.32 | 32.85 | 34.45 | 0.00 | - | - | 3 | 58.36% |
| MRNA250620C00105000 | 2024-05-01 3:36PM EDT | 2025-06-20 | 29.25 | 35.70 | 37.70 | 0.00 | - | 2 | 13 | 58.33% |
| MRNA260116C00105000 | 2024-05-08 9:30AM EDT | 2026-01-16 | 41.71 | 42.75 | 47.00 | -0.65 | -1.53% | 4 | 398 | 62.57% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510P00105000 | 2024-05-08 3:49PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 6 | 479 | 89.06% |
| MRNA240517P00105000 | 2024-05-08 3:49PM EDT | 2024-05-17 | 0.22 | 0.13 | 0.25 | -0.06 | -21.43% | 9 | 5,665 | 56.35% |
| MRNA240524P00105000 | 2024-05-07 12:00PM EDT | 2024-05-24 | 0.41 | 0.28 | 0.46 | -0.28 | -40.58% | 1 | 62 | 51.42% |
| MRNA240531P00105000 | 2024-05-08 2:37PM EDT | 2024-05-31 | 0.58 | 0.32 | 0.67 | -0.28 | -32.56% | 6 | 47 | 47.31% |
| MRNA240607P00105000 | 2024-05-07 1:52PM EDT | 2024-06-07 | 1.15 | 0.85 | 0.96 | 0.00 | - | 2 | 38 | 46.00% |
| MRNA240614P00105000 | 2024-05-08 12:57PM EDT | 2024-06-14 | 1.18 | 1.09 | 1.25 | -0.48 | -28.92% | 13 | 80 | 45.04% |
| MRNA240621P00105000 | 2024-05-08 3:50PM EDT | 2024-06-21 | 1.40 | 1.39 | 1.45 | -0.28 | -16.67% | 41 | 1,621 | 43.46% |
| MRNA240719P00105000 | 2024-05-08 3:28PM EDT | 2024-07-19 | 2.50 | 2.55 | 2.69 | -0.28 | -10.07% | 8 | 956 | 43.09% |
| MRNA240920P00105000 | 2024-05-08 3:13PM EDT | 2024-09-20 | 5.65 | 5.50 | 5.70 | -0.73 | -11.44% | 49 | 791 | 45.11% |
| MRNA241018P00105000 | 2024-05-08 3:35PM EDT | 2024-10-18 | 6.45 | 6.50 | 6.70 | -0.44 | -6.39% | 32 | 80 | 44.89% |
| MRNA250117P00105000 | 2024-05-07 12:53PM EDT | 2025-01-17 | 10.60 | 9.70 | 9.95 | 0.00 | - | 32 | 852 | 45.61% |
| MRNA250321P00105000 | 2024-05-02 2:49PM EDT | 2025-03-21 | 11.00 | 8.65 | 11.75 | 0.00 | - | 6 | 6 | 45.51% |
| MRNA250620P00105000 | 2024-05-03 3:15PM EDT | 2025-06-20 | 13.65 | 10.20 | 16.65 | 0.00 | - | 5 | 45 | 51.22% |
| MRNA260116P00105000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 18.45 | 17.50 | 21.35 | 0.00 | - | 2 | 299 | 50.26% |
© 2024 Yahoo. Todos os direitos reservados.