Mercado fechará em 5 h 51 min
BOVESPA
127.699,16 -1.781,73 (-1,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.090,46 +9,46 (+0,02%) PETROLEO CRU
79,47 +0,48 (+0,61%) OURO
2.331,40 +9,10 (+0,39%) Bitcoin USD
61.380,11 -890,31 (-1,43%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:09AM EDT. Mercado aberto.
Preço de exercício:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510C00150000 | 2024-05-08 11:02AM EDT | 2024-05-10 | 0.14 | 0.01 | 0.14 | 0.00 | - | 1 | 19 | 125.78% |
| MRNA240517C00150000 | 2024-05-08 3:44PM EDT | 2024-05-17 | 0.08 | 0.03 | 0.10 | 0.00 | - | 194 | 322 | 58.20% |
| MRNA240524C00150000 | 2024-05-07 2:47PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.37 | 0.00 | - | 37 | 34 | 53.13% |
| MRNA240531C00150000 | 2024-05-07 10:05AM EDT | 2024-05-31 | 0.20 | 0.02 | 0.57 | 0.00 | - | 1 | 16 | 53.69% |
| MRNA240607C00150000 | 2024-05-07 3:27PM EDT | 2024-06-07 | 0.38 | 0.34 | 0.46 | 0.00 | - | 2 | 11 | 44.78% |
| MRNA240614C00150000 | 2024-05-08 3:36PM EDT | 2024-06-14 | 0.68 | 0.53 | 0.80 | 0.00 | - | 2 | 50 | 45.95% |
| MRNA240621C00150000 | 2024-05-08 2:25PM EDT | 2024-06-21 | 0.72 | 0.75 | 0.90 | -0.03 | -4.00% | 1 | 816 | 43.43% |
| MRNA240719C00150000 | 2024-05-09 9:51AM EDT | 2024-07-19 | 2.02 | 1.85 | 2.13 | +0.10 | +5.21% | 5 | 1,610 | 43.92% |
| MRNA240920C00150000 | 2024-05-08 3:11PM EDT | 2024-09-20 | 5.30 | 5.60 | 5.70 | 0.00 | - | 19 | 386 | 47.50% |
| MRNA241018C00150000 | 2024-05-08 9:43AM EDT | 2024-10-18 | 6.40 | 6.90 | 7.15 | 0.00 | - | 3 | 120 | 48.24% |
| MRNA250117C00150000 | 2024-05-08 1:27PM EDT | 2025-01-17 | 11.40 | 11.65 | 12.10 | 0.00 | - | 17 | 1,151 | 50.92% |
| MRNA250321C00150000 | 2024-05-08 3:05PM EDT | 2025-03-21 | 14.25 | 14.30 | 14.90 | 0.00 | - | 18 | 248 | 51.67% |
| MRNA250620C00150000 | 2024-05-03 2:35PM EDT | 2025-06-20 | 19.65 | 16.95 | 18.50 | 0.00 | - | 43 | 287 | 51.62% |
| MRNA260116C00150000 | 2024-05-08 1:47PM EDT | 2026-01-16 | 25.47 | 25.85 | 26.55 | 0.00 | - | 1 | 448 | 55.23% |
| MRNA260618C00150000 | 2024-05-07 12:16PM EDT | 2026-06-18 | 28.50 | 29.90 | 31.05 | 0.00 | - | 3 | 6 | 55.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510P00150000 | 2024-05-06 10:03AM EDT | 2024-05-10 | 29.00 | 24.00 | 30.90 | 0.00 | - | 20 | 0 | 172.66% |
| MRNA240517P00150000 | 2024-03-01 11:27AM EDT | 2024-05-17 | 54.70 | 41.75 | 44.80 | 0.00 | - | 3 | 0 | 328.71% |
| MRNA240621P00150000 | 2024-05-06 11:19AM EDT | 2024-06-21 | 31.18 | 26.85 | 27.95 | 0.00 | - | 1 | 6 | 44.09% |
| MRNA240719P00150000 | 2024-05-03 1:05PM EDT | 2024-07-19 | 29.00 | 27.70 | 28.50 | 0.00 | - | 55 | 59 | 39.26% |
| MRNA241018P00150000 | 2024-05-06 3:59PM EDT | 2024-10-18 | 32.13 | 30.85 | 31.55 | 0.00 | - | 1 | 2 | 39.09% |
| MRNA250117P00150000 | 2024-05-02 3:57PM EDT | 2025-01-17 | 33.90 | 33.80 | 34.45 | 0.00 | - | 4 | 52 | 39.48% |
| MRNA250321P00150000 | 2024-04-29 9:56AM EDT | 2025-03-21 | 45.06 | 35.60 | 37.20 | 0.00 | - | 5 | 5 | 41.79% |
| MRNA250620P00150000 | 2024-05-03 3:02PM EDT | 2025-06-20 | 38.15 | 36.30 | 38.25 | 0.00 | - | 4 | 34 | 38.96% |
| MRNA260116P00150000 | 2024-05-03 3:58PM EDT | 2026-01-16 | 40.70 | 41.95 | 43.70 | 0.00 | - | 2 | 22 | 40.37% |
© 2024 Yahoo. Todos os direitos reservados.