Mercado fechará em 1 h 31 min
BOVESPA
128.178,58 -1.302,31 (-1,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.826,85 +745,85 (+1,31%) PETROLEO CRU
79,08 +0,09 (+0,11%) OURO
2.341,70 +19,40 (+0,84%) Bitcoin USD
62.142,06 -566,08 (-0,90%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:28PM EDT. Mercado aberto.
Preço de exercício:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510C00095000 | 2024-05-09 10:12AM EDT | 2024-05-10 | 28.55 | 25.25 | 33.15 | -2.85 | -9.08% | 2 | 24 | 154.69% |
| MRNA240517C00095000 | 2024-05-09 1:07PM EDT | 2024-05-17 | 29.46 | 28.50 | 30.00 | +1.64 | +5.90% | 2 | 346 | 81.25% |
| MRNA240524C00095000 | 2024-04-25 11:06AM EDT | 2024-05-24 | 12.39 | 28.60 | 30.10 | 0.00 | - | 1 | 3 | 68.65% |
| MRNA240531C00095000 | 2024-04-23 10:15AM EDT | 2024-05-31 | 14.65 | 28.75 | 30.20 | 0.00 | - | 7 | 6 | 62.79% |
| MRNA240621C00095000 | 2024-05-06 10:58AM EDT | 2024-06-21 | 26.32 | 29.60 | 30.60 | 0.00 | - | 2 | 765 | 58.11% |
| MRNA240719C00095000 | 2024-05-07 9:55AM EDT | 2024-07-19 | 29.35 | 30.55 | 31.30 | 0.00 | - | 2 | 211 | 54.39% |
| MRNA240920C00095000 | 2024-05-02 2:52PM EDT | 2024-09-20 | 37.20 | 33.30 | 34.55 | 0.00 | - | 4 | 63 | 57.28% |
| MRNA241018C00095000 | 2024-05-02 10:52AM EDT | 2024-10-18 | 32.10 | 34.55 | 35.20 | 0.00 | - | 6 | 55 | 56.50% |
| MRNA250117C00095000 | 2024-05-07 2:30PM EDT | 2025-01-17 | 36.17 | 38.75 | 39.10 | 0.00 | - | 2 | 230 | 59.16% |
| MRNA260116C00095000 | 2024-05-02 9:39AM EDT | 2026-01-16 | 46.00 | 49.85 | 51.55 | 0.00 | - | 3 | 343 | 62.04% |
| MRNA260618C00095000 | 2024-05-08 10:53AM EDT | 2026-06-18 | 51.79 | 52.60 | 58.55 | 0.00 | - | 2 | 3 | 64.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510P00095000 | 2024-05-09 11:33AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 7 | 74 | 142.19% |
| MRNA240517P00095000 | 2024-05-09 12:08PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.20 | -0.02 | -33.33% | 19 | 1,558 | 83.20% |
| MRNA240524P00095000 | 2024-05-02 12:33PM EDT | 2024-05-24 | 0.31 | 0.03 | 0.10 | 0.00 | - | 5 | 20 | 58.20% |
| MRNA240531P00095000 | 2024-05-08 10:01AM EDT | 2024-05-31 | 0.20 | 0.07 | 0.36 | 0.00 | - | 1 | 57 | 58.50% |
| MRNA240607P00095000 | 2024-05-07 3:29PM EDT | 2024-06-07 | 0.33 | 0.01 | 0.62 | 0.00 | - | 2 | 27 | 55.03% |
| MRNA240614P00095000 | 2024-05-06 11:17AM EDT | 2024-06-14 | 0.70 | 0.13 | 0.75 | 0.00 | - | 4 | 5 | 53.03% |
| MRNA240621P00095000 | 2024-05-09 12:00PM EDT | 2024-06-21 | 0.32 | 0.32 | 0.58 | -0.16 | -33.33% | 22 | 1,134 | 51.66% |
| MRNA240719P00095000 | 2024-05-09 12:44PM EDT | 2024-07-19 | 0.88 | 0.89 | 0.93 | -0.17 | -16.19% | 31 | 968 | 45.31% |
| MRNA240920P00095000 | 2024-05-09 1:51PM EDT | 2024-09-20 | 2.87 | 2.83 | 2.90 | -0.28 | -8.89% | 61 | 1,699 | 47.03% |
| MRNA241018P00095000 | 2024-05-09 1:28PM EDT | 2024-10-18 | 3.56 | 3.50 | 3.65 | -0.34 | -8.72% | 185 | 578 | 46.72% |
| MRNA250117P00095000 | 2024-05-09 1:51PM EDT | 2025-01-17 | 6.27 | 6.15 | 6.35 | -1.08 | -14.69% | 11 | 2,533 | 47.55% |
| MRNA250321P00095000 | 2024-05-08 11:08AM EDT | 2025-03-21 | 7.40 | 7.60 | 8.00 | -0.65 | -8.07% | 1 | 150 | 47.69% |
| MRNA250620P00095000 | 2024-05-09 12:34PM EDT | 2025-06-20 | 9.80 | 9.55 | 9.80 | -0.15 | -1.51% | 10 | 213 | 46.79% |
| MRNA260116P00095000 | 2024-05-08 11:20AM EDT | 2026-01-16 | 13.87 | 13.25 | 13.65 | 0.00 | - | 1 | 647 | 46.03% |
| MRNA260618P00095000 | 2024-05-07 11:14AM EDT | 2026-06-18 | 16.17 | 15.15 | 15.75 | 0.00 | - | 1 | 3 | 45.05% |
© 2024 Yahoo. Todos os direitos reservados.