Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.150,49 -255,17 (-0,66%) Petrolio
81,12 -0,81 (-0,99%) Bitcoin EUR
56.472,35 -4.069,58 (-6,72%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510C00080000 | 2024-04-29 11:20AM EDT | 80.00 | 31.90 | 28.95 | 32.25 | 0.00 | - | 4 | 5 | 111.72% |
| MRNA240510C00085000 | 2024-04-04 3:29PM EDT | 85.00 | 19.40 | 24.10 | 27.35 | 0.00 | - | 2 | 2 | 101.07% |
| MRNA240510C00089000 | 2024-04-12 12:27PM EDT | 89.00 | 18.80 | 21.35 | 22.05 | 0.00 | - | 2 | 2 | 85.25% |
| MRNA240510C00090000 | 2024-04-26 10:25AM EDT | 90.00 | 18.15 | 19.20 | 21.05 | 0.00 | - | 3 | 10 | 95.65% |
| MRNA240510C00093000 | 2024-04-25 3:53PM EDT | 93.00 | 14.40 | 16.80 | 18.25 | 0.00 | - | 5 | 7 | 62.40% |
| MRNA240510C00094000 | 2024-04-25 10:37AM EDT | 94.00 | 12.89 | 16.70 | 17.30 | 0.00 | - | 3 | 3 | 78.32% |
| MRNA240510C00095000 | 2024-04-30 11:22AM EDT | 95.00 | 18.61 | 15.80 | 16.35 | +6.79 | +57.45% | 1 | 4 | 76.76% |
| MRNA240510C00096000 | 2024-04-22 11:20AM EDT | 96.00 | 9.80 | 14.40 | 15.40 | 0.00 | - | - | 46 | 67.53% |
| MRNA240510C00097000 | 2024-04-23 2:45PM EDT | 97.00 | 12.82 | 13.75 | 14.60 | 0.00 | - | - | 20 | 71.58% |
| MRNA240510C00098000 | 2024-04-30 1:05PM EDT | 98.00 | 14.85 | 12.30 | 13.80 | +2.83 | +23.54% | 3 | 28 | 64.26% |
| MRNA240510C00099000 | 2024-04-19 3:22PM EDT | 99.00 | 6.65 | 12.00 | 12.90 | 0.00 | - | 5 | 10 | 69.97% |
| MRNA240510C00100000 | 2024-04-30 11:22AM EDT | 100.00 | 14.21 | 10.95 | 12.20 | +5.86 | +70.18% | 1 | 15 | 68.36% |
| MRNA240510C00101000 | 2024-04-25 11:37AM EDT | 101.00 | 7.35 | 10.85 | 11.40 | 0.00 | - | 1 | 26 | 74.56% |
| MRNA240510C00102000 | 2024-04-30 11:23AM EDT | 102.00 | 12.70 | 10.25 | 10.65 | +1.20 | +10.43% | 2 | 60 | 75.54% |
| MRNA240510C00103000 | 2024-04-30 9:30AM EDT | 103.00 | 9.92 | 9.55 | 9.95 | +3.37 | +51.45% | 3 | 15 | 75.54% |
| MRNA240510C00104000 | 2024-04-29 9:54AM EDT | 104.00 | 9.80 | 8.90 | 9.25 | 0.00 | - | 1 | 30 | 75.49% |
| MRNA240510C00105000 | 2024-04-30 1:41PM EDT | 105.00 | 9.19 | 8.25 | 8.60 | +0.06 | +0.66% | 6 | 65 | 75.42% |
| MRNA240510C00106000 | 2024-04-30 2:49PM EDT | 106.00 | 8.38 | 7.65 | 7.95 | +0.03 | +0.36% | 3 | 38 | 75.27% |
| MRNA240510C00107000 | 2024-04-30 3:44PM EDT | 107.00 | 7.50 | 7.10 | 7.35 | -0.75 | -9.09% | 5 | 54 | 75.44% |
| MRNA240510C00108000 | 2024-04-30 2:44PM EDT | 108.00 | 7.20 | 6.50 | 6.80 | -0.15 | -2.04% | 3 | 24 | 75.20% |
| MRNA240510C00109000 | 2024-04-30 1:15PM EDT | 109.00 | 6.95 | 5.95 | 6.20 | +0.35 | +5.30% | 1 | 90 | 74.56% |
| MRNA240510C00110000 | 2024-04-30 3:15PM EDT | 110.00 | 5.90 | 5.50 | 5.65 | -0.34 | -5.45% | 40 | 135 | 74.54% |
| MRNA240510C00111000 | 2024-04-30 3:57PM EDT | 111.00 | 5.13 | 5.00 | 5.15 | -0.72 | -12.31% | 73 | 67 | 74.12% |
| MRNA240510C00112000 | 2024-04-30 3:34PM EDT | 112.00 | 4.97 | 4.55 | 4.70 | -0.33 | -6.23% | 96 | 42 | 74.00% |
| MRNA240510C00113000 | 2024-04-30 1:39PM EDT | 113.00 | 4.70 | 4.10 | 4.30 | -0.13 | -2.69% | 61 | 84 | 73.83% |
| MRNA240510C00114000 | 2024-04-30 3:40PM EDT | 114.00 | 4.00 | 3.70 | 3.90 | -0.25 | -5.88% | 21 | 63 | 73.61% |
| MRNA240510C00115000 | 2024-04-30 3:35PM EDT | 115.00 | 3.55 | 3.30 | 3.50 | -0.43 | -10.80% | 44 | 241 | 73.00% |
| MRNA240510C00116000 | 2024-04-30 2:49PM EDT | 116.00 | 3.43 | 3.00 | 3.15 | -0.29 | -7.80% | 11 | 52 | 73.05% |
| MRNA240510C00117000 | 2024-04-30 3:44PM EDT | 117.00 | 2.98 | 2.71 | 2.83 | -0.26 | -8.02% | 14 | 131 | 73.05% |
| MRNA240510C00118000 | 2024-04-30 3:59PM EDT | 118.00 | 2.50 | 2.41 | 2.54 | -0.39 | -13.49% | 10 | 32 | 72.80% |
| MRNA240510C00119000 | 2024-04-30 12:06PM EDT | 119.00 | 2.45 | 2.16 | 2.29 | -0.10 | -3.92% | 9 | 110 | 72.93% |
| MRNA240510C00120000 | 2024-04-30 2:38PM EDT | 120.00 | 2.25 | 1.91 | 2.04 | -0.20 | -8.16% | 117 | 531 | 72.66% |
| MRNA240510C00121000 | 2024-04-30 11:02AM EDT | 121.00 | 2.43 | 1.71 | 1.82 | +0.31 | +14.62% | 9 | 38 | 72.73% |
| MRNA240510C00122000 | 2024-04-30 2:40PM EDT | 122.00 | 1.58 | 1.52 | 1.62 | -0.30 | -15.96% | 26 | 68 | 72.71% |
| MRNA240510C00123000 | 2024-04-30 11:26AM EDT | 123.00 | 1.96 | 1.33 | 1.44 | +0.34 | +20.99% | 3 | 49 | 72.53% |
| MRNA240510C00125000 | 2024-04-30 3:48PM EDT | 125.00 | 1.20 | 1.04 | 1.14 | -0.16 | -11.76% | 92 | 437 | 72.66% |
| MRNA240510C00130000 | 2024-04-30 3:24PM EDT | 130.00 | 0.66 | 0.57 | 0.67 | -0.09 | -12.00% | 183 | 252 | 74.27% |
| MRNA240510C00135000 | 2024-04-30 1:06PM EDT | 135.00 | 0.40 | 0.32 | 0.39 | 0.00 | - | 29 | 263 | 76.17% |
| MRNA240510C00140000 | 2024-04-30 11:30AM EDT | 140.00 | 0.23 | 0.10 | 0.24 | -0.02 | -8.00% | 97 | 75 | 75.59% |
| MRNA240510C00145000 | 2024-04-30 12:34PM EDT | 145.00 | 0.14 | 0.06 | 0.17 | -0.14 | -50.00% | 25 | 1 | 79.49% |
| MRNA240510C00150000 | 2024-04-17 3:49PM EDT | 150.00 | 0.08 | 0.03 | 0.13 | 0.00 | - | 3 | 4 | 83.40% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510P00070000 | 2024-04-30 2:24PM EDT | 70.00 | 0.02 | 0.01 | 0.15 | -0.04 | -66.67% | 1 | 105 | 123.05% |
| MRNA240510P00075000 | 2024-04-25 11:10AM EDT | 75.00 | 0.10 | 0.01 | 0.07 | 0.00 | - | 1 | 7 | 97.27% |
| MRNA240510P00080000 | 2024-04-30 1:14PM EDT | 80.00 | 0.02 | 0.02 | 0.15 | -0.08 | -80.00% | 2 | 177 | 91.41% |
| MRNA240510P00085000 | 2024-04-30 1:14PM EDT | 85.00 | 0.07 | 0.04 | 0.29 | -0.10 | -58.82% | 1 | 34 | 84.57% |
| MRNA240510P00088000 | 2024-04-29 3:06PM EDT | 88.00 | 0.26 | 0.08 | 0.33 | 0.00 | - | 6 | 17 | 77.93% |
| MRNA240510P00089000 | 2024-04-26 1:15PM EDT | 89.00 | 0.47 | 0.10 | 0.36 | 0.00 | - | 5 | 40 | 76.37% |
| MRNA240510P00090000 | 2024-04-30 3:31PM EDT | 90.00 | 0.23 | 0.14 | 0.57 | 0.00 | - | 28 | 191 | 79.98% |
| MRNA240510P00091000 | 2024-04-30 10:24AM EDT | 91.00 | 0.19 | 0.30 | 0.33 | -0.08 | -29.63% | 4 | 129 | 74.51% |
| MRNA240510P00092000 | 2024-04-29 3:44PM EDT | 92.00 | 0.33 | 0.36 | 0.42 | 0.00 | - | 2 | 16 | 74.61% |
| MRNA240510P00093000 | 2024-04-25 1:04PM EDT | 93.00 | 1.33 | 0.45 | 0.50 | 0.00 | - | 11 | 6 | 74.56% |
| MRNA240510P00094000 | 2024-04-30 12:09PM EDT | 94.00 | 0.43 | 0.54 | 0.57 | -0.04 | -8.51% | 6 | 6 | 73.83% |
| MRNA240510P00095000 | 2024-04-30 2:46PM EDT | 95.00 | 0.59 | 0.64 | 0.72 | 0.00 | - | 19 | 61 | 74.17% |
| MRNA240510P00096000 | 2024-04-29 11:14AM EDT | 96.00 | 0.78 | 0.76 | 0.85 | 0.00 | - | 10 | 19 | 73.93% |
| MRNA240510P00097000 | 2024-04-29 12:50PM EDT | 97.00 | 0.79 | 0.89 | 0.96 | 0.00 | - | 8 | 19 | 73.14% |
| MRNA240510P00098000 | 2024-04-30 3:40PM EDT | 98.00 | 1.05 | 1.06 | 1.18 | +0.04 | +3.96% | 9 | 38 | 73.78% |
| MRNA240510P00099000 | 2024-04-30 2:07PM EDT | 99.00 | 1.08 | 1.24 | 1.36 | +0.01 | +0.93% | 11 | 26 | 73.49% |
| MRNA240510P00100000 | 2024-04-30 2:17PM EDT | 100.00 | 1.27 | 1.44 | 1.55 | -0.11 | -7.97% | 187 | 260 | 73.07% |
| MRNA240510P00101000 | 2024-04-30 3:21PM EDT | 101.00 | 1.66 | 1.68 | 1.81 | +0.04 | +2.47% | 10 | 65 | 73.29% |
| MRNA240510P00102000 | 2024-04-30 2:08PM EDT | 102.00 | 1.67 | 1.94 | 2.10 | -0.09 | -5.11% | 9 | 63 | 73.44% |
| MRNA240510P00103000 | 2024-04-30 2:31PM EDT | 103.00 | 2.00 | 2.21 | 2.37 | -0.08 | -3.85% | 2 | 61 | 73.05% |
| MRNA240510P00104000 | 2024-04-30 12:11PM EDT | 104.00 | 2.16 | 2.53 | 2.72 | -0.14 | -6.09% | 1 | 81 | 73.29% |
| MRNA240510P00105000 | 2024-04-30 1:00PM EDT | 105.00 | 2.46 | 2.85 | 3.05 | -0.09 | -3.53% | 9 | 224 | 72.90% |
| MRNA240510P00106000 | 2024-04-30 2:59PM EDT | 106.00 | 3.00 | 3.25 | 3.40 | +0.01 | +0.33% | 5 | 16 | 72.85% |
| MRNA240510P00107000 | 2024-04-30 3:57PM EDT | 107.00 | 3.65 | 3.65 | 3.80 | +0.35 | +10.61% | 6 | 924 | 72.71% |
| MRNA240510P00108000 | 2024-04-30 1:40PM EDT | 108.00 | 3.60 | 4.10 | 4.25 | 0.00 | - | 21 | 18 | 72.88% |
| MRNA240510P00109000 | 2024-04-30 12:27PM EDT | 109.00 | 3.75 | 4.50 | 4.70 | -0.30 | -7.41% | 31 | 79 | 72.27% |
| MRNA240510P00110000 | 2024-04-30 3:57PM EDT | 110.00 | 5.12 | 5.00 | 5.20 | +0.37 | +7.79% | 222 | 161 | 72.27% |
| MRNA240510P00111000 | 2024-04-30 3:58PM EDT | 111.00 | 5.93 | 5.50 | 5.70 | +1.08 | +22.27% | 102 | 51 | 71.88% |
| MRNA240510P00112000 | 2024-04-30 3:58PM EDT | 112.00 | 6.49 | 6.05 | 6.25 | +0.99 | +18.00% | 32 | 72 | 71.73% |
| MRNA240510P00113000 | 2024-04-30 11:27AM EDT | 113.00 | 5.35 | 6.65 | 6.80 | -0.85 | -13.71% | 12 | 10 | 71.53% |
| MRNA240510P00114000 | 2024-04-30 12:32PM EDT | 114.00 | 6.40 | 7.25 | 7.60 | -5.95 | -48.18% | 5 | 9 | 72.71% |
| MRNA240510P00116000 | 2024-04-11 10:36AM EDT | 116.00 | 13.55 | 8.50 | 8.85 | 0.00 | - | - | 3 | 71.73% |
| MRNA240510P00117000 | 2024-04-19 1:41PM EDT | 117.00 | 16.90 | 9.10 | 9.55 | 0.00 | - | 2 | 1 | 71.02% |
| MRNA240510P00118000 | 2024-04-10 9:55AM EDT | 118.00 | 13.49 | 9.80 | 10.25 | 0.00 | - | 2 | 2 | 70.63% |
| MRNA240510P00119000 | 2024-04-23 11:55AM EDT | 119.00 | 13.40 | 10.45 | 11.10 | 0.00 | - | - | 2 | 70.65% |
| MRNA240510P00121000 | 2024-04-09 10:20AM EDT | 121.00 | 11.25 | 12.05 | 12.70 | 0.00 | - | - | 1 | 71.31% |
| MRNA240510P00123000 | 2024-04-01 10:49AM EDT | 123.00 | 20.28 | 13.60 | 14.65 | 0.00 | - | - | 3 | 73.51% |
© 2024 Yahoo. Tutti i diritti riservati.