$38.25
1.313.55%
al cierre: -
$38.39
0.140.36%
After hour: 7:58 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 Price16.7Nov 19, 2024
Change
00%
Bid14.3
Ask19
volume0
Intrest17
Strike
21.5
21.5
Last Price0.24Nov 18, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest3
Last Price15.15Nov 15, 2024
Change
00%
Bid12.3
Ask20.05
volume0
Intrest1
Strike
22
22
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Last Price-
Change
-
Bid11.8
Ask19.75
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Last Price14.5Nov 20, 2024
Change
00%
Bid13.4
Ask17.55
volume0
Intrest1
Strike
23
23
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid12.2
Ask16.75
volume0
Intrest0
Strike
23.5
23.5
Last Price-
Change
-
Bid-
Ask0.63
volume0
Intrest0
Last Price18.6Nov 13, 2024
Change
00%
Bid12.55
Ask16.5
volume0
Intrest1
Strike
24
24
Last Price0.03Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest25
Last Price-
Change
-
Bid9.85
Ask17.7
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid-
Ask0.68
volume0
Intrest0
Last Price12.5Nov 20, 2024
Change
00%
Bid11.6
Ask15.35
volume0
Intrest6
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price12Nov 20, 2024
Change
00%
Bid11.45
Ask15.3
volume0
Intrest7
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask0.81
volume0
Intrest0
Last Price-
Change
-
Bid10.4
Ask14.65
volume0
Intrest0
Strike
26
26
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest8
Last Price-
Change
-
Bid9.8
Ask13.7
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask0.94
volume0
Intrest0
Last Price15.4Nov 13, 2024
Change
00%
Bid10.45
Ask13.45
volume0
Intrest3
Strike
27
27
Last Price-
Change
-
Bid-
Ask1.04
volume0
Intrest0
Last Price-
Change
-
Bid8
Ask12.45
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid-
Ask1.19
volume0
Intrest0
Last Price-
Change
-
Bid8.65
Ask12.75
volume0
Intrest0
Strike
28
28
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest101
Last Price-
Change
-
Bid7.95
Ask11.75
volume0
Intrest0
Strike
28.5
28.5
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price-
Change
-
Bid7.5
Ask11.45
volume0
Intrest0
Strike
29
29
Last Price0.01Nov 21, 2024
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest258
Last Price11.45Nov 14, 2024
Change
00%
Bid7.45
Ask10.85
volume0
Intrest1
Strike
29.5
29.5
Last Price0.28Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price8.2Nov 19, 2024
Change
00%
Bid7.65
Ask10.45
volume0
Intrest55
Strike
30
30
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest791
Last Price7.35Nov 19, 2024
Change
00%
Bid5.95
Ask9.4
volume0
Intrest3
Strike
30.5
30.5
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest49
Last Price-
Change
-
Bid5.6
Ask9.4
volume0
Intrest0
Strike
31
31
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest141
Last Price-
Change
-
Bid5.2
Ask8.1
volume0
Intrest0
Strike
31.5
31.5
Last Price0.02Nov 21, 2024
Change
00%
Bid0.01
Ask0.02
volume116
Intrest461
Last Price10.95Nov 13, 2024
Change
00%
Bid6.1
Ask7
volume0
Intrest1
Strike
32
32
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.02
volume52
Intrest223
Last Price4.75Nov 20, 2024
Change
00%
Bid5.3
Ask5.95
volume0
Intrest2
Strike
32.5
32.5
Last Price0.01Nov 21, 2024
Change
00%
Bid0.01
Ask0.03
volume102
Intrest125
Last Price5.45Nov 21, 2024
Change
1.849.32%
Bid4.2
Ask5.9
volume15
Intrest26
Strike
33
33
Last Price0.02Nov 21, 2024
Change
0.0250%
Bid0.01
Ask0.02
volume148
Intrest765
Last Price6.02Nov 18, 2024
Change
00%
Bid3.95
Ask5.05
volume0
Intrest4
Strike
33.5
33.5
Last Price0.02Nov 21, 2024
Change
0.0466.67%
Bid0.01
Ask0.03
volume13
Intrest130
Last Price2.54Nov 21, 2024
Change
0.114.15%
Bid2.62
Ask4.55
volume9
Intrest19
Strike
34
34
Last Price0.02Nov 21, 2024
Change
0.0571.43%
Bid0.01
Ask0.02
volume57
Intrest591
Last Price2.5Nov 21, 2024
Change
0.310.71%
Bid2.64
Ask4.9
volume4
Intrest15
Strike
34.5
34.5
Last Price0.03Nov 21, 2024
Change
0.0562.5%
Bid0.02
Ask0.05
volume46
Intrest379
Last Price3.08Nov 21, 2024
Change
1.2366.49%
Bid2.03
Ask3.4
volume254
Intrest958
Strike
35
35
Last Price0.02Nov 21, 2024
Change
0.1487.5%
Bid0.02
Ask0.03
volume858
Intrest2514
Last Price2.51Nov 21, 2024
Change
1.0470.75%
Bid1.92
Ask3.9
volume224
Intrest926
Strike
35.5
35.5
Last Price0.04Nov 21, 2024
Change
0.283.33%
Bid0.02
Ask0.04
volume326
Intrest762
Last Price1.81Nov 21, 2024
Change
0.7672.38%
Bid2.19
Ask2.4
volume325
Intrest331
Strike
36
36
Last Price0.04Nov 21, 2024
Change
0.3188.57%
Bid0.04
Ask0.06
volume733
Intrest1474
Last Price1.91Nov 21, 2024
Change
0.7463.25%
Bid1.76
Ask2.39
volume345
Intrest600
Strike
36.5
36.5
Last Price0.09Nov 21, 2024
Change
0.4583.33%
Bid0.07
Ask0.1
volume498
Intrest939
Last Price1.42Nov 21, 2024
Change
0.6789.33%
Bid1.27
Ask1.48
volume2264
Intrest843
Strike
37
37
Last Price0.15Nov 21, 2024
Change
0.6380.77%
Bid0.13
Ask0.17
volume1370
Intrest1332
Last Price1.04Nov 21, 2024
Change
0.52100%
Bid1
Ask1.08
volume1830
Intrest603
Strike
37.5
37.5
Last Price0.26Nov 21, 2024
Change
0.8175.7%
Bid0.24
Ask0.3
volume1149
Intrest495
Last Price0.77Nov 21, 2024
Change
0.43126.47%
Bid0.69
Ask0.77
volume2495
Intrest1428
Strike
38
38
Last Price0.43Nov 21, 2024
Change
0.9268.15%
Bid0.36
Ask0.51
volume371
Intrest884
Last Price0.49Nov 21, 2024
Change
0.27122.73%
Bid0.45
Ask0.51
volume2463
Intrest977
Strike
38.5
38.5
Last Price0.7Nov 21, 2024
Change
1.2263.54%
Bid0.66
Ask0.76
volume176
Intrest2479
Last Price0.32Nov 21, 2024
Change
0.16100%
Bid0.28
Ask0.32
volume1431
Intrest1380
Strike
39
39
Last Price1.01Nov 21, 2024
Change
1.3457.02%
Bid0.94
Ask1.08
volume68
Intrest766
Last Price0.19Nov 21, 2024
Change
0.0990%
Bid0.17
Ask0.19
volume490
Intrest1281
Strike
39.5
39.5
Last Price1.8Nov 21, 2024
Change
1.1839.6%
Bid1.27
Ask1.65
volume21
Intrest289
Last Price0.1Nov 21, 2024
Change
0.0466.67%
Bid0.09
Ask0.12
volume2688
Intrest4123
Strike
40
40
Last Price1.79Nov 21, 2024
Change
1.3142.26%
Bid1.75
Ask1.92
volume242
Intrest1671
Last Price0.07Nov 21, 2024
Change
0.0375%
Bid0.05
Ask0.08
volume2209
Intrest1091
Strike
40.5
40.5
Last Price2.34Nov 21, 2024
Change
1.4738.58%
Bid2.18
Ask2.39
volume54
Intrest231
Last Price0.04Nov 21, 2024
Change
0.02100%
Bid0.03
Ask0.05
volume847
Intrest582
Strike
41
41
Last Price4.3Nov 21, 2024
Change
0.275.91%
Bid2.64
Ask2.91
volume1
Intrest821
Last Price0.06Nov 21, 2024
Change
0.05500%
Bid0.01
Ask0.06
volume162
Intrest588
Strike
41.5
41.5
Last Price5.44Nov 21, 2024
Change
2.4682.55%
Bid3.1
Ask4.7
volume2
Intrest85
Last Price0.03Nov 21, 2024
Change
00%
Bid0.02
Ask0.03
volume173
Intrest1732
Strike
42
42
Last Price4.4Nov 21, 2024
Change
1.1520.72%
Bid2.6
Ask5.1
volume14
Intrest129
Last Price0.03Nov 21, 2024
Change
0.02200%
Bid0.01
Ask0.03
volume148
Intrest1518
Strike
42.5
42.5
Last Price5.1Nov 19, 2024
Change
00%
Bid2.72
Ask5.7
volume0
Intrest48
Last Price0.02Nov 21, 2024
Change
0.01100%
Bid0.01
Ask0.1
volume81
Intrest781
Strike
43
43
Last Price6.57Nov 20, 2024
Change
00%
Bid3.25
Ask7
volume0
Intrest30
Last Price0.02Nov 21, 2024
Change
00%
Bid0.02
Ask0.03
volume50
Intrest1183
Strike
43.5
43.5
Last Price6.52Nov 20, 2024
Change
00%
Bid3.65
Ask6.8
volume0
Intrest58
Last Price0.01Nov 21, 2024
Change
00%
Bid0.01
Ask0.03
volume135
Intrest348
Strike
44
44
Last Price5.6Nov 21, 2024
Change
0.152.61%
Bid5.05
Ask6
volume8
Intrest26
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest56
Strike
44.5
44.5
Last Price6Nov 21, 2024
Change
1.1516.08%
Bid4
Ask9
volume1
Intrest9
Last Price0.01Nov 21, 2024
Change
00%
Bid0.01
Ask0.05
volume28
Intrest1962
Strike
45
45
Last Price7.6Nov 20, 2024
Change
00%
Bid6.55
Ask6.9
volume0
Intrest3
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest127
Strike
45.5
45.5
Last Price8.73Nov 20, 2024
Change
00%
Bid7.05
Ask7.7
volume0
Intrest5
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest752
Strike
46
46
Last Price9.25Nov 21, 2024
Change
2.2331.77%
Bid7.55
Ask7.95
volume1
Intrest1
Last Price0.03Nov 21, 2024
Change
00%
Bid-
Ask0.03
volume10
Intrest240
Strike
46.5
46.5
Last Price3.57Nov 12, 2024
Change
00%
Bid8.05
Ask9.45
volume0
Intrest8
Last Price0.01Nov 21, 2024
Change
00%
Bid0.01
Ask0.06
volume24
Intrest911
Strike
47
47
Last Price8.63Nov 21, 2024
Change
1.7516.86%
Bid8.65
Ask9.9
volume5
Intrest17
Last Price0.01Nov 21, 2024
Change
0.0480%
Bid-
Ask1.32
volume5
Intrest88
Strike
47.5
47.5
Last Price9.18Nov 19, 2024
Change
00%
Bid9
Ask9.4
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
0.0266.67%
Bid0.01
Ask0.15
volume5
Intrest1652
Strike
48
48
Last Price11.41Nov 20, 2024
Change
00%
Bid9
Ask11.4
volume0
Intrest0
Last Price0.06Nov 21, 2024
Change
0.05500%
Bid-
Ask0.09
volume1
Intrest931
Strike
48.5
48.5
Last Price6.1Nov 11, 2024
Change
00%
Bid10.05
Ask11
volume0
Intrest4
Last Price0.04Nov 21, 2024
Change
0.0120%
Bid-
Ask0.1
volume1
Intrest845
Strike
49
49
Last Price12.52Nov 20, 2024
Change
00%
Bid10.45
Ask13
volume0
Intrest17
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest262
Strike
49.5
49.5
Last Price12.86Nov 20, 2024
Change
00%
Bid11.05
Ask11.45
volume0
Intrest5
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume54
Intrest1221
Strike
50
50
Last Price12.92Nov 20, 2024
Change
00%
Bid11.65
Ask12.15
volume0
Intrest40
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest503
Strike
51
51
Last Price11.9Nov 21, 2024
Change
2.5717.76%
Bid11.75
Ask12.95
volume1425
Intrest287
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.2
volume5
Intrest466
Strike
52
52
Last Price15.03Nov 20, 2024
Change
00%
Bid13.55
Ask15.05
volume0
Intrest12
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest431
Strike
53
53
Last Price13.9Nov 21, 2024
Change
1.6510.61%
Bid14.6
Ask16.3
volume900
Intrest182
Last Price0.09Nov 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest568
Strike
54
54
Last Price17.49Nov 20, 2024
Change
00%
Bid15.1
Ask17.05
volume0
Intrest74
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume6
Intrest1071
Strike
55
55
Last Price17.55Nov 19, 2024
Change
00%
Bid16.55
Ask17.25
volume0
Intrest58
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.73
volume0
Intrest212
Strike
56
56
Last Price16.49Nov 18, 2024
Change
00%
Bid16.9
Ask18
volume0
Intrest7
Last Price0.08Nov 20, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest441
Strike
57
57
Last Price19.93Nov 15, 2024
Change
00%
Bid17.5
Ask19.1
volume0
Intrest0
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.66
volume0
Intrest267
Strike
58
58
Last Price19.17Nov 18, 2024
Change
00%
Bid19.6
Ask21.85
volume0
Intrest1
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.63
volume0
Intrest271
Strike
59
59
Last Price16.65Nov 13, 2024
Change
00%
Bid20.5
Ask20.9
volume0
Intrest2
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest483
Strike
60
60
Last Price17.5Nov 13, 2024
Change
00%
Bid19
Ask23.35
volume0
Intrest1
Last Price0.07Nov 20, 2024
Change
00%
Bid-
Ask0.61
volume0
Intrest170
Strike
61
61
Last Price22.89Nov 21, 2024
Change
4.5124.54%
Bid22.55
Ask22.9
volume3
Intrest8
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.59
volume0
Intrest49
Strike
62
62
Last Price13Nov 08, 2024
Change
00%
Bid23.45
Ask24
volume0
Intrest0
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.28
volume0
Intrest60
Strike
63
63
Last Price25.38Nov 20, 2024
Change
00%
Bid23.35
Ask25.2
volume0
Intrest2
Last Price0.02Nov 21, 2024
Change
0.0250%
Bid-
Ask0.02
volume2
Intrest31
Strike
64
64
Last Price20.7Nov 12, 2024
Change
00%
Bid24.3
Ask28.55
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.56
volume0
Intrest427
Strike
65
65
Last Price14.67Nov 07, 2024
Change
00%
Bid25.4
Ask29.5
volume0
Intrest0
Last Price0.03Nov 12, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest228
Strike
66
66
Last Price15.05Nov 06, 2024
Change
00%
Bid26.15
Ask29.6
volume0
Intrest4
Last Price0.04Nov 12, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest23
Strike
67
67
Last Price13.4Oct 28, 2024
Change
00%
Bid26.85
Ask31.75
volume0
Intrest0
Last Price1.75Nov 18, 2024
Change
00%
Bid-
Ask0.54
volume0
Intrest17
Strike
68
68
Last Price15.73Oct 22, 2024
Change
00%
Bid28.85
Ask33.6
volume0
Intrest0
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask0.54
volume0
Intrest8
Strike
69
69
Last Price25.5Nov 12, 2024
Change
00%
Bid29.25
Ask32.7
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume50
Intrest272
Strike
70
70
Last Price28.5Nov 14, 2024
Change
00%
Bid30.45
Ask33.7
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.2
volume50
Intrest166
Strike
71
71
Last Price14.78Oct 16, 2024
Change
00%
Bid30.35
Ask34.85
volume0
Intrest4
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest118
Strike
72
72
Last Price17.65Oct 17, 2024
Change
00%
Bid33.2
Ask34.1
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest155
Strike
73
73
Last Price22.71Nov 07, 2024
Change
00%
Bid33
Ask37.85
volume0
Intrest0
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest106
Strike
74
74
Last Price30.34Nov 11, 2024
Change
00%
Bid34.05
Ask38.85
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest367
Strike
75
75
Last Price21.48Oct 25, 2024
Change
00%
Bid36
Ask40.1
volume0
Intrest0
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest604
Strike
80
80
Last Price33.01Nov 08, 2024
Change
00%
Bid39
Ask43.9
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest413
Strike
85
85
Last Price26.44Oct 09, 2024
Change
00%
Bid44.85
Ask49
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest25
Strike
90
90
Last Price31.89Oct 08, 2024
Change
00%
Bid50
Ask55
volume0
Intrest0