$31.12
-1.00-3.11%
al cierre: -
$31.20
0.080.26%
After hour: Mar 28, 7:59 PM EDT
Comments
Loading...
Moderna (NASDAQ:MRNA) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Moderna a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Moderna..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price16.5Mar 10, 2025
Change
00%
Bid11
Ask11.3
volume0
Intrest16
Strike
20
20
Last Price0.02Mar 17, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest98
Last Price12.8Mar 24, 2025
Change
00%
Bid9.95
Ask10.3
volume0
Intrest7
Strike
21
21
Last Price0.11Mar 03, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price11.35Mar 26, 2025
Change
00%
Bid9
Ask9.35
volume0
Intrest13
Strike
22
22
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price9.65Mar 26, 2025
Change
00%
Bid8
Ask8.3
volume0
Intrest73
Strike
23
23
Last Price0.04Mar 25, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest457
Last Price8.3Mar 27, 2025
Change
00%
Bid6.9
Ask7.35
volume0
Intrest7
Strike
24
24
Last Price0.03Mar 28, 2025
Change
0.0150%
Bid0.01
Ask0.03
volume16
Intrest448
Last Price7.8Mar 27, 2025
Change
00%
Bid6.4
Ask6.8
volume0
Intrest2
Strike
24.5
24.5
Last Price-
Change
-
Bid0.01
Ask0.55
volume0
Intrest0
Last Price7.25Mar 27, 2025
Change
00%
Bid5.95
Ask6.35
volume0
Intrest4
Strike
25
25
Last Price0.05Mar 28, 2025
Change
0.03150%
Bid0.02
Ask0.05
volume64
Intrest1067
Last Price6.07Mar 28, 2025
Change
0.6810.07%
Bid5.6
Ask5.85
volume1
Intrest3
Strike
25.5
25.5
Last Price0.01Mar 25, 2025
Change
00%
Bid0.03
Ask0.05
volume0
Intrest1
Last Price6.25Mar 27, 2025
Change
00%
Bid4.9
Ask5.5
volume0
Intrest2
Strike
26
26
Last Price0.06Mar 28, 2025
Change
0.03100%
Bid0.04
Ask0.06
volume395
Intrest532
Last Price-
Change
-
Bid4.55
Ask4.9
volume0
Intrest0
Strike
26.5
26.5
Last Price0.06Mar 28, 2025
Change
0.0120%
Bid0.06
Ask0.08
volume26
Intrest64
Last Price5.3Mar 27, 2025
Change
00%
Bid4.05
Ask4.45
volume0
Intrest3
Strike
27
27
Last Price0.11Mar 28, 2025
Change
0.0222.22%
Bid0.09
Ask0.11
volume287
Intrest505
Last Price-
Change
-
Bid3.5
Ask4.05
volume0
Intrest0
Strike
27.5
27.5
Last Price0.12Mar 28, 2025
Change
0.0450%
Bid0.13
Ask0.15
volume52
Intrest59
Last Price4.15Mar 28, 2025
Change
00%
Bid3.3
Ask3.4
volume1
Intrest35
Strike
28
28
Last Price0.2Mar 28, 2025
Change
0.0981.82%
Bid0.19
Ask0.21
volume146
Intrest703
Last Price-
Change
-
Bid2.78
Ask4.15
volume0
Intrest0
Strike
28.5
28.5
Last Price0.28Mar 28, 2025
Change
0.14100%
Bid0.26
Ask0.29
volume51
Intrest21
Last Price3.5Mar 27, 2025
Change
00%
Bid2.5
Ask2.57
volume0
Intrest104
Strike
29
29
Last Price0.37Mar 28, 2025
Change
0.1894.74%
Bid0.37
Ask0.39
volume567
Intrest161
Last Price2.28Mar 28, 2025
Change
0.031.3%
Bid2.14
Ask2.21
volume1
Intrest5
Strike
29.5
29.5
Last Price0.51Mar 28, 2025
Change
0.2275.86%
Bid0.5
Ask0.53
volume168
Intrest61
Last Price1.94Mar 28, 2025
Change
0.7126.79%
Bid1.81
Ask1.86
volume42
Intrest147
Strike
30
30
Last Price0.68Mar 28, 2025
Change
0.2558.14%
Bid0.67
Ask0.69
volume922
Intrest1427
Last Price1.48Mar 28, 2025
Change
0.7433.33%
Bid1.52
Ask1.56
volume68
Intrest75
Strike
30.5
30.5
Last Price0.89Mar 28, 2025
Change
0.3978%
Bid0.87
Ask0.9
volume104
Intrest332
Last Price1.28Mar 28, 2025
Change
0.7236%
Bid1.26
Ask1.3
volume600
Intrest141
Strike
31
31
Last Price1.12Mar 28, 2025
Change
0.4669.7%
Bid1.1
Ask1.14
volume352
Intrest631
Last Price1.07Mar 28, 2025
Change
0.5533.95%
Bid1.05
Ask1.07
volume163
Intrest109
Strike
31.5
31.5
Last Price1.37Mar 28, 2025
Change
0.5567.07%
Bid1.37
Ask1.42
volume316
Intrest324
Last Price0.86Mar 28, 2025
Change
0.5338.13%
Bid0.84
Ask0.89
volume391
Intrest1178
Strike
32
32
Last Price1.75Mar 28, 2025
Change
0.540%
Bid1.68
Ask1.74
volume683
Intrest1229
Last Price0.72Mar 28, 2025
Change
0.4337.39%
Bid0.68
Ask0.73
volume429
Intrest393
Strike
32.5
32.5
Last Price2.01Mar 28, 2025
Change
0.5134%
Bid2.02
Ask2.08
volume271
Intrest589
Last Price0.57Mar 28, 2025
Change
0.441.24%
Bid0.55
Ask0.6
volume315
Intrest369
Strike
33
33
Last Price2.45Mar 28, 2025
Change
0.7544.12%
Bid2.38
Ask2.45
volume128
Intrest313
Last Price0.5Mar 28, 2025
Change
0.2735.06%
Bid0.44
Ask0.48
volume132
Intrest25662
Strike
33.5
33.5
Last Price2.69Mar 28, 2025
Change
0.6229.95%
Bid2.77
Ask2.85
volume33
Intrest337
Last Price0.37Mar 28, 2025
Change
0.2641.27%
Bid0.36
Ask0.39
volume111
Intrest363
Strike
34
34
Last Price3.2Mar 28, 2025
Change
0.6224.03%
Bid3.15
Ask3.3
volume35
Intrest160
Last Price0.3Mar 28, 2025
Change
0.2343.4%
Bid0.28
Ask0.33
volume144
Intrest245
Strike
34.5
34.5
Last Price2.84Mar 27, 2025
Change
00%
Bid3.6
Ask3.75
volume0
Intrest76
Last Price0.26Mar 28, 2025
Change
0.1638.1%
Bid0.23
Ask0.27
volume229
Intrest3473
Strike
35
35
Last Price4.05Mar 28, 2025
Change
0.38%
Bid4.05
Ask4.15
volume18
Intrest196
Last Price0.22Mar 28, 2025
Change
0.1133.33%
Bid0.19
Ask0.21
volume67
Intrest435
Strike
35.5
35.5
Last Price3.45Mar 28, 2025
Change
0.9839.68%
Bid4.5
Ask4.65
volume1
Intrest133
Last Price0.16Mar 28, 2025
Change
0.1548.39%
Bid0.15
Ask0.2
volume48
Intrest26013
Strike
36
36
Last Price4.92Mar 28, 2025
Change
1.2232.97%
Bid4.95
Ask5.1
volume3
Intrest202
Last Price0.13Mar 28, 2025
Change
0.0735%
Bid0.13
Ask0.15
volume331
Intrest373
Strike
36.5
36.5
Last Price4.57Mar 27, 2025
Change
00%
Bid5.35
Ask5.65
volume0
Intrest28
Last Price0.12Mar 28, 2025
Change
0.0529.41%
Bid0.11
Ask0.13
volume155
Intrest268
Strike
37
37
Last Price6.02Mar 28, 2025
Change
0.8716.89%
Bid5.85
Ask6.1
volume1
Intrest113
Last Price0.1Mar 28, 2025
Change
0.0216.67%
Bid0.09
Ask0.12
volume13
Intrest2030
Strike
37.5
37.5
Last Price-
Change
-
Bid6.25
Ask6.6
volume0
Intrest0
Last Price0.08Mar 28, 2025
Change
0.0538.46%
Bid0.08
Ask0.1
volume278
Intrest420
Strike
38
38
Last Price6.32Mar 27, 2025
Change
00%
Bid6.75
Ask7.1
volume0
Intrest36
Last Price0.09Mar 28, 2025
Change
0.0640%
Bid0.06
Ask0.13
volume10
Intrest44
Strike
38.5
38.5
Last Price7.4Mar 28, 2025
Change
2.5552.58%
Bid7.3
Ask7.55
volume3
Intrest7
Last Price0.07Mar 28, 2025
Change
00%
Bid0.05
Ask0.09
volume31
Intrest136
Strike
39
39
Last Price5.2Mar 25, 2025
Change
00%
Bid7.65
Ask8.1
volume0
Intrest23
Last Price0.2Mar 24, 2025
Change
00%
Bid0.02
Ask0.35
volume0
Intrest50
Strike
39.5
39.5
Last Price5.19Mar 25, 2025
Change
00%
Bid8.2
Ask8.65
volume0
Intrest6
Last Price0.07Mar 28, 2025
Change
0.0116.67%
Bid0.03
Ask0.07
volume42
Intrest344
Strike
40
40
Last Price8.27Mar 27, 2025
Change
00%
Bid8.6
Ask9.05
volume0
Intrest47
Last Price0.36Mar 28, 2025
Change
0.19111.76%
Bid0.02
Ask0.13
volume5
Intrest2
Strike
40.5
40.5
Last Price9Mar 27, 2025
Change
00%
Bid9.05
Ask9.55
volume0
Intrest4
Last Price0.05Mar 28, 2025
Change
00%
Bid0.03
Ask0.15
volume1
Intrest237
Strike
41
41
Last Price9.53Mar 28, 2025
Change
1.6120.33%
Bid9.6
Ask10.1
volume1
Intrest3
Last Price-
Change
-
Bid0.01
Ask1.15
volume0
Intrest0
Strike
41.5
41.5
Last Price-
Change
-
Bid10.15
Ask10.5
volume0
Intrest0
Last Price0.04Mar 27, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest416
Strike
42
42
Last Price7.72Mar 25, 2025
Change
00%
Bid10.6
Ask11.1
volume0
Intrest23
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid11.15
Ask11.5
volume0
Intrest0
Last Price0.08Mar 27, 2025
Change
00%
Bid0.01
Ask0.15
volume0
Intrest344
Strike
43
43
Last Price8.85Mar 14, 2025
Change
00%
Bid11.55
Ask12.1
volume0
Intrest4
Last Price0.05Mar 26, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest16
Strike
44
44
Last Price11.64Mar 27, 2025
Change
00%
Bid12.7
Ask13
volume0
Intrest4
Last Price0.03Mar 28, 2025
Change
00%
Bid0.01
Ask0.17
volume8
Intrest559
Strike
45
45
Last Price12.9Mar 27, 2025
Change
00%
Bid13.65
Ask14
volume0
Intrest10
Last Price0.02Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest439
Strike
46
46
Last Price13.8Mar 27, 2025
Change
00%
Bid14.65
Ask15.1
volume0
Intrest5
Last Price0.04Mar 26, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest113
Strike
47
47
Last Price15.2Mar 27, 2025
Change
00%
Bid15.65
Ask16.05
volume0
Intrest4
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest12
Strike
48
48
Last Price15.75Mar 27, 2025
Change
00%
Bid16.65
Ask17.35
volume0
Intrest6
Last Price0.04Mar 26, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest33
Strike
49
49
Last Price16.05Mar 20, 2025
Change
00%
Bid16.3
Ask19.65
volume0
Intrest0
Last Price0.05Mar 19, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest8
Strike
50
50
Last Price18.49Mar 28, 2025
Change
-
Bid18.7
Ask19.05
volume1
Intrest0