Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.924,37 +108,45 (+0,29%) Nasdaq
15.618,35 -39,47 (-0,25%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,75 -2,18 (-2,66%) Bitcoin EUR
53.396,02 -3.504,58 (-6,16%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:38AM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240503C00060000 | 2024-03-25 11:47AM EDT | 60.00 | 47.60 | 45.00 | 51.10 | 0.00 | - | 3 | 3 | 464.26% |
| MRNA240503C00070000 | 2024-04-26 12:55PM EDT | 70.00 | 37.23 | 37.45 | 43.25 | 0.00 | - | 2 | 3 | 287.11% |
| MRNA240503C00075000 | 2024-04-26 12:54PM EDT | 75.00 | 32.52 | 32.85 | 37.85 | 0.00 | - | 1 | 1 | 249.22% |
| MRNA240503C00085000 | 2024-04-29 1:56PM EDT | 85.00 | 26.45 | 23.95 | 28.40 | 0.00 | - | 1 | 1 | 239.45% |
| MRNA240503C00089000 | 2024-04-29 10:42AM EDT | 89.00 | 19.50 | 18.40 | 24.20 | 0.00 | - | 1 | 0 | 148.44% |
| MRNA240503C00090000 | 2024-04-24 11:18AM EDT | 90.00 | 18.00 | 18.10 | 23.75 | 0.00 | - | 3 | 4 | 185.64% |
| MRNA240503C00091000 | 2024-04-09 2:00PM EDT | 91.00 | 19.78 | 16.25 | 20.10 | 0.00 | - | - | 1 | 187.40% |
| MRNA240503C00092000 | 2024-04-26 12:45PM EDT | 92.00 | 15.62 | 17.35 | 19.05 | 0.00 | - | 1 | 5 | 119.92% |
| MRNA240503C00093000 | 2024-05-01 11:07AM EDT | 93.00 | 17.27 | 16.60 | 17.90 | +7.09 | +69.65% | 1 | 1 | 118.75% |
| MRNA240503C00094000 | 2024-04-25 9:53AM EDT | 94.00 | 12.49 | 15.60 | 16.25 | 0.00 | - | 1 | 2 | 112.70% |
| MRNA240503C00095000 | 2024-04-29 12:35PM EDT | 95.00 | 16.95 | 14.45 | 15.75 | 0.00 | - | 77 | 39 | 91.21% |
| MRNA240503C00096000 | 2024-04-29 9:30AM EDT | 96.00 | 14.00 | 11.90 | 17.35 | 0.00 | - | 1 | 26 | 125.00% |
| MRNA240503C00097000 | 2024-04-30 3:58PM EDT | 97.00 | 13.90 | 12.65 | 13.70 | 0.00 | - | 1 | 3 | 88.09% |
| MRNA240503C00098000 | 2024-04-26 10:35AM EDT | 98.00 | 11.60 | 12.10 | 12.70 | 0.00 | - | 1 | 18 | 98.44% |
| MRNA240503C00099000 | 2024-04-26 2:02PM EDT | 99.00 | 10.40 | 11.40 | 12.00 | 0.00 | - | 2 | 3 | 107.62% |
| MRNA240503C00100000 | 2024-04-30 11:47AM EDT | 100.00 | 12.50 | 10.60 | 11.25 | 0.00 | - | 4 | 54 | 110.16% |
| MRNA240503C00101000 | 2024-04-26 12:38PM EDT | 101.00 | 8.62 | 9.60 | 10.25 | 0.00 | - | 1 | 62 | 102.49% |
| MRNA240503C00102000 | 2024-05-01 9:49AM EDT | 102.00 | 10.79 | 9.05 | 9.45 | +0.45 | +4.35% | 4 | 95 | 106.74% |
| MRNA240503C00103000 | 2024-05-01 10:03AM EDT | 103.00 | 8.55 | 8.00 | 8.90 | -4.26 | -33.26% | 1 | 311 | 105.08% |
| MRNA240503C00104000 | 2024-05-01 9:32AM EDT | 104.00 | 9.50 | 7.50 | 7.75 | +0.37 | +4.05% | 16 | 109 | 101.95% |
| MRNA240503C00105000 | 2024-05-01 10:03AM EDT | 105.00 | 7.15 | 6.80 | 7.40 | -1.76 | -19.75% | 1 | 415 | 106.84% |
| MRNA240503C00106000 | 2024-05-01 10:54AM EDT | 106.00 | 6.60 | 6.35 | 6.60 | -1.15 | -14.84% | 1 | 183 | 107.42% |
| MRNA240503C00107000 | 2024-05-01 10:50AM EDT | 107.00 | 6.05 | 5.60 | 6.30 | -0.60 | -9.02% | 5 | 413 | 109.72% |
| MRNA240503C00108000 | 2024-05-01 10:27AM EDT | 108.00 | 5.20 | 5.20 | 5.40 | -1.16 | -18.24% | 10 | 2,848 | 107.67% |
| MRNA240503C00109000 | 2024-05-01 10:47AM EDT | 109.00 | 4.91 | 4.65 | 4.85 | -0.99 | -16.78% | 21 | 306 | 107.32% |
| MRNA240503C00110000 | 2024-05-01 11:12AM EDT | 110.00 | 4.37 | 4.15 | 4.35 | -0.48 | -9.90% | 74 | 927 | 107.28% |
| MRNA240503C00111000 | 2024-05-01 11:08AM EDT | 111.00 | 3.90 | 3.70 | 3.90 | -0.41 | -9.51% | 25 | 336 | 107.52% |
| MRNA240503C00112000 | 2024-05-01 11:02AM EDT | 112.00 | 3.31 | 3.25 | 3.45 | -0.54 | -14.03% | 51 | 337 | 106.89% |
| MRNA240503C00113000 | 2024-05-01 11:18AM EDT | 113.00 | 2.95 | 2.84 | 3.35 | -0.35 | -10.61% | 30 | 171 | 110.35% |
| MRNA240503C00114000 | 2024-05-01 11:23AM EDT | 114.00 | 2.60 | 2.51 | 2.64 | -0.29 | -10.03% | 113 | 296 | 106.06% |
| MRNA240503C00115000 | 2024-05-01 11:06AM EDT | 115.00 | 2.31 | 2.08 | 2.20 | -0.34 | -12.83% | 112 | 683 | 102.88% |
| MRNA240503C00116000 | 2024-05-01 10:55AM EDT | 116.00 | 1.95 | 1.89 | 2.06 | -0.31 | -13.72% | 204 | 431 | 106.25% |
| MRNA240503C00117000 | 2024-05-01 10:58AM EDT | 117.00 | 1.58 | 1.57 | 1.72 | -0.53 | -25.12% | 22 | 144 | 104.10% |
| MRNA240503C00118000 | 2024-05-01 11:09AM EDT | 118.00 | 1.40 | 1.35 | 1.47 | -0.28 | -16.67% | 32 | 237 | 103.86% |
| MRNA240503C00119000 | 2024-05-01 10:42AM EDT | 119.00 | 1.03 | 1.17 | 1.25 | -0.30 | -22.56% | 49 | 242 | 103.91% |
| MRNA240503C00120000 | 2024-05-01 11:10AM EDT | 120.00 | 1.02 | 0.95 | 1.33 | -0.13 | -11.30% | 65 | 914 | 107.76% |
| MRNA240503C00121000 | 2024-05-01 11:11AM EDT | 121.00 | 0.91 | 0.79 | 0.96 | -0.21 | -18.75% | 21 | 299 | 103.71% |
| MRNA240503C00122000 | 2024-05-01 10:54AM EDT | 122.00 | 0.73 | 0.66 | 0.77 | -0.17 | -18.89% | 17 | 289 | 102.54% |
| MRNA240503C00123000 | 2024-05-01 10:29AM EDT | 123.00 | 0.64 | 0.55 | 0.78 | -0.23 | -26.44% | 29 | 157 | 105.66% |
| MRNA240503C00124000 | 2024-05-01 10:40AM EDT | 124.00 | 0.52 | 0.44 | 0.50 | -0.27 | -34.18% | 5 | 29 | 100.78% |
| MRNA240503C00125000 | 2024-05-01 11:17AM EDT | 125.00 | 0.38 | 0.39 | 0.41 | -0.21 | -35.59% | 32 | 288 | 101.37% |
| MRNA240503C00126000 | 2024-04-30 2:35PM EDT | 126.00 | 0.35 | 0.32 | 0.60 | -0.21 | -37.50% | 3 | 93 | 109.77% |
| MRNA240503C00127000 | 2024-05-01 9:38AM EDT | 127.00 | 0.43 | 0.26 | 0.31 | -0.05 | -10.42% | 8 | 67 | 102.34% |
| MRNA240503C00128000 | 2024-04-30 2:07PM EDT | 128.00 | 0.24 | 0.22 | 0.25 | -0.17 | -41.46% | 1 | 75 | 102.34% |
| MRNA240503C00129000 | 2024-04-30 3:03PM EDT | 129.00 | 0.34 | 0.18 | 0.23 | 0.00 | - | 55 | 126 | 103.71% |
| MRNA240503C00130000 | 2024-05-01 11:10AM EDT | 130.00 | 0.18 | 0.16 | 0.18 | -0.11 | -37.93% | 3 | 430 | 103.91% |
| MRNA240503C00131000 | 2024-04-30 3:56PM EDT | 131.00 | 0.10 | 0.07 | 0.42 | 0.00 | - | 48 | 65 | 115.43% |
| MRNA240503C00132000 | 2024-04-30 3:55PM EDT | 132.00 | 0.12 | 0.06 | 0.39 | 0.00 | - | 5 | 64 | 117.38% |
| MRNA240503C00133000 | 2024-04-30 11:13AM EDT | 133.00 | 0.22 | 0.05 | 0.33 | 0.00 | - | 4 | 48 | 117.38% |
| MRNA240503C00134000 | 2024-04-30 11:04AM EDT | 134.00 | 0.20 | 0.04 | 0.34 | 0.00 | - | 5 | 8 | 121.09% |
| MRNA240503C00135000 | 2024-05-01 10:18AM EDT | 135.00 | 0.07 | 0.05 | 0.15 | -0.09 | -56.25% | 5 | 223 | 112.11% |
| MRNA240503C00136000 | 2024-04-30 3:57PM EDT | 136.00 | 0.10 | 0.02 | 0.29 | 0.00 | - | 3 | 17 | 123.83% |
| MRNA240503C00137000 | 2024-04-30 1:30PM EDT | 137.00 | 0.06 | 0.02 | 0.09 | 0.00 | - | 1 | 91 | 108.98% |
| MRNA240503C00138000 | 2024-04-30 11:04AM EDT | 138.00 | 0.04 | 0.01 | 0.27 | 0.00 | - | 11 | 19 | 128.52% |
| MRNA240503C00140000 | 2024-05-01 10:28AM EDT | 140.00 | 0.05 | 0.01 | 0.11 | +0.01 | +25.00% | 2 | 180 | 119.53% |
| MRNA240503C00145000 | 2024-04-30 11:03AM EDT | 145.00 | 0.67 | 0.00 | 0.24 | +0.62 | +1,240.00% | 1 | 8 | 147.66% |
| MRNA240503C00150000 | 2024-04-29 1:39PM EDT | 150.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 144.53% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240503P00055000 | 2024-04-15 12:27PM EDT | 55.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 250.00% |
| MRNA240503P00070000 | 2024-04-26 2:58PM EDT | 70.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 12 | 233.59% |
| MRNA240503P00075000 | 2024-04-24 10:49AM EDT | 75.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 15 | 27 | 201.95% |
| MRNA240503P00077000 | 2024-04-25 3:54PM EDT | 77.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | - | 10 | 189.84% |
| MRNA240503P00078000 | 2024-04-25 10:09AM EDT | 78.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | - | 2 | 183.59% |
| MRNA240503P00079000 | 2024-04-25 1:15PM EDT | 79.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | - | 1 | 176.56% |
| MRNA240503P00080000 | 2024-05-01 11:10AM EDT | 80.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 232 | 48 | 143.75% |
| MRNA240503P00082000 | 2024-04-22 2:48PM EDT | 82.00 | 0.15 | 0.00 | 0.23 | 0.00 | - | - | 1 | 161.33% |
| MRNA240503P00083000 | 2024-04-26 11:09AM EDT | 83.00 | 0.10 | 0.01 | 0.22 | 0.00 | - | 10 | 11 | 155.47% |
| MRNA240503P00084000 | 2024-04-26 10:52AM EDT | 84.00 | 0.31 | 0.00 | 0.05 | 0.00 | - | 11 | 24 | 121.88% |
| MRNA240503P00085000 | 2024-05-01 11:22AM EDT | 85.00 | 0.06 | 0.00 | 0.06 | +0.04 | +200.00% | 1 | 122 | 119.53% |
| MRNA240503P00086000 | 2024-04-26 11:47AM EDT | 86.00 | 0.15 | 0.02 | 0.24 | 0.00 | - | 10 | 16 | 141.02% |
| MRNA240503P00087000 | 2024-04-29 9:30AM EDT | 87.00 | 0.08 | 0.03 | 0.17 | 0.00 | - | 1 | 12 | 129.69% |
| MRNA240503P00088000 | 2024-04-26 2:37PM EDT | 88.00 | 0.20 | 0.03 | 0.08 | 0.00 | - | 7 | 28 | 113.67% |
| MRNA240503P00089000 | 2024-04-30 11:10AM EDT | 89.00 | 0.04 | 0.03 | 0.26 | 0.00 | - | 67 | 131 | 126.56% |
| MRNA240503P00090000 | 2024-05-01 11:13AM EDT | 90.00 | 0.09 | 0.04 | 0.10 | +0.04 | +80.00% | 102 | 308 | 107.42% |
| MRNA240503P00091000 | 2024-04-30 9:33AM EDT | 91.00 | 0.12 | 0.03 | 0.28 | 0.00 | - | 3 | 26 | 116.80% |
| MRNA240503P00092000 | 2024-04-30 3:12PM EDT | 92.00 | 0.08 | 0.04 | 0.32 | 0.00 | - | 53 | 151 | 114.26% |
| MRNA240503P00093000 | 2024-05-01 11:13AM EDT | 93.00 | 0.17 | 0.10 | 0.17 | +0.04 | +30.77% | 209 | 318 | 102.73% |
| MRNA240503P00094000 | 2024-04-30 12:53PM EDT | 94.00 | 0.15 | 0.11 | 0.36 | 0.00 | - | 1 | 56 | 108.59% |
| MRNA240503P00095000 | 2024-05-01 10:26AM EDT | 95.00 | 0.22 | 0.23 | 0.26 | -0.05 | -18.52% | 60 | 319 | 103.52% |
| MRNA240503P00096000 | 2024-05-01 10:57AM EDT | 96.00 | 0.33 | 0.29 | 0.30 | 0.00 | - | 33 | 190 | 101.76% |
| MRNA240503P00097000 | 2024-05-01 11:16AM EDT | 97.00 | 0.40 | 0.16 | 0.43 | +0.07 | +21.21% | 126 | 361 | 95.61% |
| MRNA240503P00098000 | 2024-05-01 10:56AM EDT | 98.00 | 0.46 | 0.46 | 0.55 | -0.12 | -20.69% | 71 | 583 | 102.93% |
| MRNA240503P00099000 | 2024-05-01 10:57AM EDT | 99.00 | 0.65 | 0.60 | 0.66 | +0.01 | +1.56% | 17 | 93 | 102.73% |
| MRNA240503P00100000 | 2024-05-01 11:21AM EDT | 100.00 | 0.83 | 0.75 | 0.82 | -0.08 | -8.79% | 52 | 1,517 | 102.83% |
| MRNA240503P00101000 | 2024-05-01 11:20AM EDT | 101.00 | 1.03 | 0.95 | 1.06 | -0.04 | -3.74% | 376 | 100 | 104.49% |
| MRNA240503P00102000 | 2024-05-01 11:15AM EDT | 102.00 | 1.23 | 1.15 | 1.24 | -0.05 | -3.91% | 72 | 484 | 103.71% |
| MRNA240503P00103000 | 2024-05-01 10:43AM EDT | 103.00 | 1.60 | 1.38 | 1.48 | +0.01 | +0.63% | 64 | 280 | 103.47% |
| MRNA240503P00104000 | 2024-05-01 11:06AM EDT | 104.00 | 1.75 | 1.69 | 1.83 | -0.13 | -6.91% | 19 | 98 | 105.18% |
| MRNA240503P00105000 | 2024-05-01 11:16AM EDT | 105.00 | 2.10 | 2.07 | 2.20 | -0.08 | -3.67% | 57 | 368 | 106.93% |
| MRNA240503P00106000 | 2024-05-01 10:51AM EDT | 106.00 | 2.28 | 2.24 | 2.50 | -0.17 | -6.94% | 17 | 105 | 103.71% |
| MRNA240503P00107000 | 2024-05-01 11:08AM EDT | 107.00 | 2.80 | 2.84 | 3.10 | -0.17 | -5.72% | 12 | 176 | 109.47% |
| MRNA240503P00108000 | 2024-05-01 11:16AM EDT | 108.00 | 3.32 | 3.15 | 3.40 | +0.02 | +0.61% | 31 | 361 | 106.25% |
| MRNA240503P00109000 | 2024-05-01 10:58AM EDT | 109.00 | 3.90 | 3.75 | 3.90 | +0.50 | +14.71% | 14 | 456 | 108.45% |
| MRNA240503P00110000 | 2024-05-01 11:17AM EDT | 110.00 | 4.35 | 4.25 | 4.45 | +0.05 | +1.16% | 41 | 388 | 109.03% |
| MRNA240503P00111000 | 2024-05-01 10:24AM EDT | 111.00 | 4.85 | 4.65 | 4.80 | +0.09 | +1.89% | 16 | 149 | 104.88% |
| MRNA240503P00112000 | 2024-05-01 10:57AM EDT | 112.00 | 5.35 | 5.20 | 5.45 | +0.55 | +11.46% | 6 | 80 | 105.47% |
| MRNA240503P00113000 | 2024-05-01 9:56AM EDT | 113.00 | 5.50 | 5.75 | 6.15 | +0.30 | +5.77% | 1 | 57 | 105.81% |
| MRNA240503P00114000 | 2024-05-01 10:37AM EDT | 114.00 | 6.65 | 6.40 | 6.70 | +0.45 | +7.26% | 3 | 14 | 104.59% |
| MRNA240503P00115000 | 2024-05-01 10:57AM EDT | 115.00 | 7.20 | 7.00 | 7.45 | +1.05 | +17.07% | 3 | 45 | 104.40% |
| MRNA240503P00117000 | 2024-04-29 3:54PM EDT | 117.00 | 7.45 | 8.40 | 8.85 | 0.00 | - | 3 | 4 | 102.64% |
| MRNA240503P00118000 | 2024-05-01 10:16AM EDT | 118.00 | 9.10 | 8.90 | 9.65 | -4.95 | -35.23% | 3 | 1 | 98.49% |
| MRNA240503P00120000 | 2024-05-01 10:15AM EDT | 120.00 | 10.57 | 10.05 | 11.40 | +1.57 | +17.44% | 1 | 3 | 90.53% |
| MRNA240503P00125000 | 2024-04-25 12:44PM EDT | 125.00 | 20.08 | 14.95 | 16.65 | 0.00 | - | - | 10 | 121.00% |
© 2024 Yahoo. Tutti i diritti riservati.