Mercado fechará em 51 mins
BOVESPA
128.336,00 -1.144,89 (-0,88%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.928,34 +847,34 (+1,48%) PETROLEO CRU
79,46 +0,47 (+0,60%) OURO
2.344,50 +22,20 (+0,96%) Bitcoin USD
62.286,43 -205,99 (-0,33%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:08PM EDT. Mercado aberto.
Preço de exercício:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510C00125000 | 2024-05-09 2:53PM EDT | 2024-05-10 | 0.74 | 0.77 | 0.94 | -0.17 | -18.68% | 3,138 | 1,687 | 44.24% |
| MRNA240517C00125000 | 2024-05-09 2:49PM EDT | 2024-05-17 | 3.25 | 3.05 | 3.30 | +0.49 | +17.75% | 1,341 | 1,835 | 50.56% |
| MRNA240524C00125000 | 2024-05-09 2:49PM EDT | 2024-05-24 | 4.40 | 4.05 | 4.15 | +0.90 | +25.71% | 259 | 328 | 47.42% |
| MRNA240531C00125000 | 2024-05-09 2:10PM EDT | 2024-05-31 | 5.10 | 4.60 | 4.80 | +0.93 | +22.30% | 26 | 277 | 44.82% |
| MRNA240607C00125000 | 2024-05-09 1:14PM EDT | 2024-06-07 | 6.16 | 5.40 | 5.50 | +1.46 | +31.06% | 39 | 372 | 44.21% |
| MRNA240614C00125000 | 2024-05-09 10:50AM EDT | 2024-06-14 | 6.93 | 6.10 | 7.65 | +2.48 | +55.73% | 50 | 11 | 53.54% |
| MRNA240621C00125000 | 2024-05-09 2:12PM EDT | 2024-06-21 | 7.10 | 6.50 | 6.75 | +0.98 | +16.01% | 459 | 2,139 | 43.82% |
| MRNA240719C00125000 | 2024-05-09 2:41PM EDT | 2024-07-19 | 9.47 | 8.95 | 9.15 | +0.87 | +10.12% | 84 | 3,998 | 45.24% |
| MRNA240920C00125000 | 2024-05-09 1:51PM EDT | 2024-09-20 | 14.61 | 13.95 | 14.20 | +1.08 | +7.98% | 21 | 1,299 | 49.95% |
| MRNA241018C00125000 | 2024-05-09 2:19PM EDT | 2024-10-18 | 16.25 | 15.60 | 15.85 | +1.25 | +8.33% | 1 | 561 | 50.13% |
| MRNA250117C00125000 | 2024-05-09 1:18PM EDT | 2025-01-17 | 21.88 | 20.80 | 21.25 | +1.61 | +7.94% | 13 | 1,400 | 53.24% |
| MRNA250321C00125000 | 2024-05-09 10:58AM EDT | 2025-03-21 | 25.21 | 22.70 | 24.20 | -3.14 | -11.08% | 1 | 4 | 53.05% |
| MRNA250620C00125000 | 2024-05-07 3:50PM EDT | 2025-06-20 | 26.50 | 27.35 | 30.40 | 0.00 | - | 50 | 69 | 57.52% |
| MRNA260116C00125000 | 2024-05-07 12:14PM EDT | 2026-01-16 | 32.65 | 34.70 | 35.45 | 0.00 | - | 13 | 262 | 56.92% |
| MRNA260618C00125000 | 2024-05-09 12:56PM EDT | 2026-06-18 | 40.26 | 38.60 | 44.00 | -1.01 | -2.45% | 1 | 10 | 60.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510P00125000 | 2024-05-09 2:53PM EDT | 2024-05-10 | 2.79 | 2.64 | 2.82 | -1.31 | -31.95% | 158 | 341 | 51.86% |
| MRNA240517P00125000 | 2024-05-09 2:51PM EDT | 2024-05-17 | 4.90 | 4.75 | 4.95 | -0.57 | -10.42% | 439 | 261 | 51.27% |
| MRNA240524P00125000 | 2024-05-09 1:01PM EDT | 2024-05-24 | 5.25 | 5.45 | 5.65 | -0.96 | -15.46% | 298 | 33 | 46.27% |
| MRNA240531P00125000 | 2024-05-08 3:02PM EDT | 2024-05-31 | 5.35 | 6.00 | 6.30 | -1.35 | -20.15% | 5 | 12 | 43.86% |
| MRNA240607P00125000 | 2024-05-09 2:24PM EDT | 2024-06-07 | 6.35 | 6.55 | 6.80 | -2.10 | -24.85% | 7 | 26 | 41.96% |
| MRNA240621P00125000 | 2024-05-09 2:49PM EDT | 2024-06-21 | 7.55 | 7.60 | 7.80 | -0.80 | -9.58% | 134 | 2,216 | 40.50% |
| MRNA240719P00125000 | 2024-05-09 2:24PM EDT | 2024-07-19 | 9.10 | 9.40 | 9.65 | -1.00 | -9.90% | 30 | 883 | 40.13% |
| MRNA240920P00125000 | 2024-05-09 10:23AM EDT | 2024-09-20 | 12.60 | 13.45 | 13.65 | -2.65 | -17.38% | 2 | 157 | 42.69% |
| MRNA241018P00125000 | 2024-05-08 11:57AM EDT | 2024-10-18 | 15.25 | 14.40 | 14.85 | 0.00 | - | 18 | 49 | 42.51% |
| MRNA250117P00125000 | 2024-05-08 11:36AM EDT | 2025-01-17 | 18.60 | 18.35 | 18.50 | 0.00 | - | 2 | 1,618 | 43.02% |
| MRNA260116P00125000 | 2024-05-09 12:34PM EDT | 2026-01-16 | 27.30 | 27.10 | 28.90 | -0.66 | -2.36% | 2 | 48 | 44.18% |
| MRNA260618P00125000 | 2024-05-06 10:43AM EDT | 2026-06-18 | 30.65 | 26.35 | 29.85 | 0.00 | - | 25 | 12 | 40.94% |
© 2024 Yahoo. Todos os direitos reservados.