Mercado abrirá em 9 h 26 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
79,46 +0,47 (+0,60%) OURO
2.319,40 -2,90 (-0,12%) Bitcoin USD
61.582,61 -1.117,11 (-1,78%)
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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510C00115000 | 2024-05-08 3:54PM EDT | 2024-05-10 | 7.40 | 6.55 | 7.80 | +1.35 | +22.31% | 74 | 303 | 63.28% |
| MRNA240517C00115000 | 2024-05-08 1:38PM EDT | 2024-05-17 | 8.25 | 8.00 | 9.00 | +0.56 | +7.28% | 14 | 1,441 | 56.40% |
| MRNA240524C00115000 | 2024-05-06 2:33PM EDT | 2024-05-24 | 9.20 | 9.00 | 9.75 | 0.00 | - | 3 | 41 | 52.83% |
| MRNA240531C00115000 | 2024-05-07 10:48AM EDT | 2024-05-31 | 8.81 | 9.60 | 10.45 | 0.00 | - | 6 | 38 | 50.27% |
| MRNA240607C00115000 | 2024-05-07 10:53AM EDT | 2024-06-07 | 9.55 | 10.20 | 10.75 | 0.00 | - | 55 | 58 | 49.90% |
| MRNA240614C00115000 | 2024-05-02 2:36PM EDT | 2024-06-14 | 14.83 | 10.80 | 13.80 | 0.00 | - | - | 45 | 55.98% |
| MRNA240621C00115000 | 2024-05-08 3:08PM EDT | 2024-06-21 | 11.35 | 11.25 | 12.05 | +0.95 | +9.13% | 66 | 2,071 | 49.72% |
| MRNA240719C00115000 | 2024-05-08 3:18PM EDT | 2024-07-19 | 13.96 | 13.60 | 13.85 | +0.79 | +6.00% | 17 | 2,898 | 47.89% |
| MRNA240920C00115000 | 2024-05-07 10:19AM EDT | 2024-09-20 | 17.60 | 18.35 | 19.05 | 0.00 | - | 11 | 473 | 52.44% |
| MRNA241018C00115000 | 2024-05-07 11:00AM EDT | 2024-10-18 | 19.25 | 19.90 | 20.20 | 0.00 | - | 4 | 185 | 52.12% |
| MRNA250117C00115000 | 2024-05-07 2:55PM EDT | 2025-01-17 | 24.30 | 24.75 | 25.25 | 0.00 | - | 1 | 633 | 54.71% |
| MRNA250321C00115000 | 2024-05-03 9:38AM EDT | 2025-03-21 | 31.91 | 26.10 | 28.95 | 0.00 | - | 3 | 4 | 54.92% |
| MRNA250620C00115000 | 2024-05-02 10:28AM EDT | 2025-06-20 | 31.60 | 29.95 | 31.85 | 0.00 | - | 3 | 1,101 | 55.47% |
| MRNA260116C00115000 | 2024-05-07 3:54PM EDT | 2026-01-16 | 39.00 | 36.70 | 39.05 | +0.30 | +0.78% | 1 | 525 | 57.11% |
| MRNA260618C00115000 | 2024-05-02 10:26AM EDT | 2026-06-18 | 42.50 | 41.45 | 44.60 | +0.30 | +0.71% | 1 | 6 | 59.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510P00115000 | 2024-05-08 3:55PM EDT | 2024-05-10 | 0.25 | 0.23 | 0.26 | -0.11 | -30.56% | 183 | 1,812 | 60.74% |
| MRNA240517P00115000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 1.43 | 1.40 | 1.57 | -0.14 | -8.92% | 84 | 7,928 | 54.30% |
| MRNA240524P00115000 | 2024-05-08 3:08PM EDT | 2024-05-24 | 2.01 | 1.61 | 2.12 | -0.84 | -29.47% | 15 | 76 | 48.54% |
| MRNA240531P00115000 | 2024-05-08 2:08PM EDT | 2024-05-31 | 2.23 | 2.08 | 2.64 | -0.94 | -29.65% | 15 | 100 | 45.56% |
| MRNA240607P00115000 | 2024-05-08 11:10AM EDT | 2024-06-07 | 3.05 | 2.73 | 3.15 | -0.75 | -19.74% | 7 | 81 | 44.14% |
| MRNA240614P00115000 | 2024-05-07 11:59AM EDT | 2024-06-14 | 4.66 | 3.00 | 6.55 | 0.00 | - | 50 | 105 | 51.50% |
| MRNA240621P00115000 | 2024-05-08 3:50PM EDT | 2024-06-21 | 3.73 | 3.75 | 3.90 | -0.52 | -12.24% | 43 | 1,218 | 41.48% |
| MRNA240719P00115000 | 2024-05-08 10:52AM EDT | 2024-07-19 | 5.61 | 5.45 | 5.65 | -0.49 | -8.03% | 25 | 455 | 41.35% |
| MRNA240920P00115000 | 2024-05-08 3:36PM EDT | 2024-09-20 | 9.15 | 9.15 | 9.35 | -0.76 | -7.67% | 65 | 280 | 43.62% |
| MRNA241018P00115000 | 2024-05-08 10:45AM EDT | 2024-10-18 | 10.54 | 10.30 | 10.45 | -0.11 | -1.03% | 25 | 290 | 43.30% |
| MRNA250117P00115000 | 2024-05-08 11:52AM EDT | 2025-01-17 | 13.90 | 13.75 | 14.05 | -0.45 | -3.14% | 2 | 586 | 44.10% |
| MRNA250620P00115000 | 2024-05-08 12:05PM EDT | 2025-06-20 | 18.20 | 16.10 | 18.50 | -0.30 | -1.62% | 80 | 3 | 44.00% |
| MRNA260116P00115000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 23.25 | 20.70 | 25.05 | 0.00 | - | 2 | 54 | 46.88% |
| MRNA260618P00115000 | 2024-05-03 12:06PM EDT | 2026-06-18 | 25.17 | 23.35 | 25.25 | 0.00 | - | 5 | 11 | 42.28% |
© 2024 Yahoo. Todos os direitos reservados.