Italia markets open in 3 hours 38 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
38.913,48 +296,38 (+0,77%) EUR/USD
1,0833 +0,0006 (+0,05%) Bitcoin EUR
64.089,88 -450,18 (-0,70%) CMC Crypto 200
1.511,35 -15,07 (-0,99%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:125.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240524C00125000 | 2024-05-22 3:22PM EDT | 2024-05-24 | 37.23 | 34.20 | 42.20 | +19.53 | +110.34% | 11 | 300 | 388.13% |
| MRNA240531C00125000 | 2024-05-22 10:51AM EDT | 2024-05-31 | 32.80 | 34.60 | 42.55 | +15.21 | +86.47% | 12 | 876 | 91.21% |
| MRNA240607C00125000 | 2024-05-22 2:29PM EDT | 2024-06-07 | 35.25 | 35.00 | 42.85 | +18.82 | +114.55% | 9 | 397 | 81.05% |
| MRNA240614C00125000 | 2024-05-20 10:17AM EDT | 2024-06-14 | 13.63 | 35.20 | 43.20 | 0.00 | - | 50 | 75 | 73.63% |
| MRNA240621C00125000 | 2024-05-22 3:23PM EDT | 2024-06-21 | 40.09 | 39.05 | 41.85 | +19.59 | +95.56% | 49 | 2,125 | 81.88% |
| MRNA240628C00125000 | 2024-05-20 10:16AM EDT | 2024-06-28 | 15.40 | 36.15 | 43.80 | 0.00 | - | 50 | 110 | 68.43% |
| MRNA240719C00125000 | 2024-05-22 3:47PM EDT | 2024-07-19 | 41.21 | 40.45 | 42.55 | +18.54 | +81.78% | 121 | 2,076 | 67.11% |
| MRNA240816C00125000 | 2024-05-22 1:09PM EDT | 2024-08-16 | 39.30 | 41.55 | 44.55 | +15.49 | +65.06% | 1 | 13 | 63.82% |
| MRNA240920C00125000 | 2024-05-22 3:03PM EDT | 2024-09-20 | 44.11 | 43.55 | 45.15 | +16.66 | +60.69% | 126 | 1,347 | 59.42% |
| MRNA241018C00125000 | 2024-05-22 3:13PM EDT | 2024-10-18 | 46.50 | 46.05 | 48.30 | +18.44 | +65.72% | 17 | 556 | 63.75% |
| MRNA250117C00125000 | 2024-05-22 1:59PM EDT | 2025-01-17 | 50.41 | 51.30 | 52.35 | +16.33 | +47.92% | 27 | 1,341 | 62.51% |
| MRNA250321C00125000 | 2024-05-21 1:03PM EDT | 2025-03-21 | 36.97 | 53.65 | 58.30 | 0.00 | - | 4 | 39 | 64.98% |
| MRNA250620C00125000 | 2024-05-22 2:39PM EDT | 2025-06-20 | 55.89 | 58.45 | 62.55 | +14.26 | +34.25% | 2 | 47 | 65.76% |
| MRNA260116C00125000 | 2024-05-22 2:43PM EDT | 2026-01-16 | 63.95 | 64.75 | 70.20 | +16.37 | +34.41% | 17 | 188 | 63.99% |
| MRNA260618C00125000 | 2024-05-22 3:45PM EDT | 2026-06-18 | 72.16 | 68.10 | 73.95 | +18.94 | +35.59% | 5 | 10 | 62.14% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240524P00125000 | 2024-05-22 11:23AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.10 | -0.02 | -33.33% | 42 | 434 | 155.08% |
| MRNA240531P00125000 | 2024-05-22 3:22PM EDT | 2024-05-31 | 0.33 | 0.22 | 0.72 | +0.08 | +32.00% | 100 | 1,438 | 102.93% |
| MRNA240607P00125000 | 2024-05-22 3:04PM EDT | 2024-06-07 | 0.42 | 0.41 | 0.60 | -0.39 | -48.15% | 1,390 | 1,141 | 78.32% |
| MRNA240614P00125000 | 2024-05-22 12:17PM EDT | 2024-06-14 | 0.42 | 0.45 | 0.73 | -1.18 | -73.75% | 15 | 32 | 67.48% |
| MRNA240621P00125000 | 2024-05-22 3:39PM EDT | 2024-06-21 | 0.74 | 0.72 | 0.83 | -0.64 | -46.38% | 128 | 2,389 | 62.77% |
| MRNA240628P00125000 | 2024-05-22 10:22AM EDT | 2024-06-28 | 1.03 | 0.07 | 1.58 | -0.97 | -48.50% | 1 | 1,003 | 57.32% |
| MRNA240719P00125000 | 2024-05-22 3:59PM EDT | 2024-07-19 | 1.65 | 1.23 | 1.85 | -1.40 | -45.90% | 663 | 2,638 | 53.67% |
| MRNA240920P00125000 | 2024-05-22 2:55PM EDT | 2024-09-20 | 4.45 | 4.00 | 4.25 | -2.40 | -35.04% | 43 | 293 | 51.11% |
| MRNA241018P00125000 | 2024-05-22 11:09AM EDT | 2024-10-18 | 6.16 | 5.10 | 5.45 | -2.99 | -32.68% | 7 | 131 | 50.70% |
| MRNA250117P00125000 | 2024-05-22 3:52PM EDT | 2025-01-17 | 9.04 | 8.70 | 10.10 | -3.71 | -29.10% | 51 | 1,646 | 51.76% |
| MRNA250321P00125000 | 2024-05-22 1:18PM EDT | 2025-03-21 | 11.15 | 10.05 | 11.30 | -4.47 | -28.62% | 4 | 22 | 50.58% |
| MRNA250620P00125000 | 2024-05-22 3:37PM EDT | 2025-06-20 | 14.45 | 9.00 | 15.65 | -3.40 | -19.05% | 12 | 30 | 53.09% |
| MRNA260116P00125000 | 2024-05-21 2:52PM EDT | 2026-01-16 | 22.30 | 14.25 | 19.00 | 0.00 | - | 18 | 58 | 48.18% |
| MRNA260618P00125000 | 2024-05-20 1:19PM EDT | 2026-06-18 | 25.00 | 19.40 | 22.55 | 0.00 | - | 1 | 13 | 48.00% |
| MRNA261218P00125000 | 2024-05-16 12:46PM EDT | 2026-12-18 | 30.10 | 22.10 | 25.95 | 0.00 | - | - | 1 | 47.33% |
© 2024 Yahoo. Tutti i diritti riservati.