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
38.405,66 +470,90 (+1,24%) Petrolio
81,25 -0,68 (-0,83%) Bitcoin EUR
56.754,40 -3.306,13 (-5,50%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240517C00045000 | 2024-04-19 3:55PM EDT | 45.00 | 56.32 | 64.85 | 66.30 | 0.00 | - | 2 | 4 | 202.15% |
| MRNA240517C00050000 | 2024-04-17 11:37AM EDT | 50.00 | 54.19 | 59.85 | 61.30 | 0.00 | - | - | 8 | 180.27% |
| MRNA240517C00060000 | 2024-03-12 10:08AM EDT | 60.00 | 51.17 | 44.05 | 46.05 | 0.00 | - | - | 3 | 0.00% |
| MRNA240517C00070000 | 2024-04-25 3:43PM EDT | 70.00 | 36.25 | 39.95 | 41.40 | 0.00 | - | 1 | 35 | 116.89% |
| MRNA240517C00075000 | 2024-04-24 9:51AM EDT | 75.00 | 34.50 | 35.05 | 36.45 | 0.00 | - | 1 | 3 | 105.47% |
| MRNA240517C00080000 | 2024-04-25 9:47AM EDT | 80.00 | 25.50 | 30.15 | 31.50 | 0.00 | - | 1 | 6 | 93.65% |
| MRNA240517C00085000 | 2024-04-24 12:34PM EDT | 85.00 | 22.90 | 25.45 | 26.25 | 0.00 | - | 3 | 146 | 79.93% |
| MRNA240517C00089000 | 2024-04-24 10:16AM EDT | 89.00 | 22.00 | 21.65 | 22.25 | 0.00 | - | - | 9 | 71.48% |
| MRNA240517C00090000 | 2024-04-29 11:42AM EDT | 90.00 | 21.70 | 20.70 | 21.35 | 0.00 | - | 10 | 244 | 70.65% |
| MRNA240517C00091000 | 2024-04-26 11:38AM EDT | 91.00 | 17.10 | 19.85 | 20.45 | 0.00 | - | 2 | 4 | 70.80% |
| MRNA240517C00092000 | 2024-04-25 11:18AM EDT | 92.00 | 14.15 | 18.45 | 19.60 | 0.00 | - | - | 36 | 64.80% |
| MRNA240517C00093000 | 2024-04-26 10:59AM EDT | 93.00 | 15.60 | 17.75 | 18.60 | 0.00 | - | 5 | 50 | 65.38% |
| MRNA240517C00094000 | 2024-04-29 3:54PM EDT | 94.00 | 18.95 | 17.05 | 17.75 | 0.00 | - | 2 | 8 | 66.99% |
| MRNA240517C00095000 | 2024-04-29 11:19AM EDT | 95.00 | 17.66 | 16.35 | 16.85 | 0.00 | - | 2 | 365 | 67.60% |
| MRNA240517C00096000 | 2024-04-26 11:58AM EDT | 96.00 | 13.85 | 15.50 | 16.00 | 0.00 | - | 5 | 12 | 66.94% |
| MRNA240517C00097000 | 2024-04-24 10:16AM EDT | 97.00 | 15.10 | 14.70 | 15.20 | 0.00 | - | - | 11 | 66.89% |
| MRNA240517C00098000 | 2024-04-30 3:58PM EDT | 98.00 | 14.20 | 13.55 | 14.40 | -1.30 | -8.39% | 1 | 76 | 63.87% |
| MRNA240517C00099000 | 2024-04-26 10:31AM EDT | 99.00 | 11.65 | 13.15 | 13.60 | 0.00 | - | 24 | 110 | 66.24% |
| MRNA240517C00100000 | 2024-04-30 11:32AM EDT | 100.00 | 13.81 | 12.35 | 12.85 | +0.31 | +2.30% | 6 | 2,122 | 65.70% |
| MRNA240517C00101000 | 2024-04-29 10:06AM EDT | 101.00 | 13.00 | 11.65 | 12.15 | 0.00 | - | 1 | 140 | 65.87% |
| MRNA240517C00102000 | 2024-04-29 10:36AM EDT | 102.00 | 12.15 | 11.00 | 11.40 | 0.00 | - | 2 | 75 | 65.75% |
| MRNA240517C00103000 | 2024-04-29 2:38PM EDT | 103.00 | 11.10 | 10.30 | 10.75 | 0.00 | - | 2 | 92 | 65.65% |
| MRNA240517C00104000 | 2024-04-29 9:54AM EDT | 104.00 | 10.15 | 9.65 | 10.05 | 0.00 | - | 1 | 198 | 65.28% |
| MRNA240517C00105000 | 2024-04-30 3:53PM EDT | 105.00 | 9.45 | 9.05 | 9.35 | -0.75 | -7.35% | 108 | 1,214 | 64.92% |
| MRNA240517C00106000 | 2024-04-30 1:50PM EDT | 106.00 | 9.33 | 8.45 | 8.80 | +0.08 | +0.86% | 1 | 120 | 65.14% |
| MRNA240517C00107000 | 2024-04-30 2:02PM EDT | 107.00 | 9.00 | 7.85 | 8.20 | +0.30 | +3.45% | 4 | 241 | 64.78% |
| MRNA240517C00108000 | 2024-04-30 11:47AM EDT | 108.00 | 8.25 | 7.30 | 7.60 | +0.50 | +6.45% | 8 | 200 | 64.45% |
| MRNA240517C00109000 | 2024-04-30 1:27PM EDT | 109.00 | 7.60 | 6.65 | 7.05 | -0.15 | -1.94% | 5 | 295 | 63.60% |
| MRNA240517C00110000 | 2024-04-30 3:43PM EDT | 110.00 | 6.40 | 6.35 | 6.50 | -0.85 | -11.72% | 217 | 4,463 | 64.28% |
| MRNA240517C00111000 | 2024-04-30 1:28PM EDT | 111.00 | 6.60 | 5.90 | 6.00 | -0.15 | -2.22% | 81 | 141 | 64.21% |
| MRNA240517C00112000 | 2024-04-30 3:54PM EDT | 112.00 | 5.65 | 5.45 | 5.60 | -0.55 | -8.87% | 119 | 156 | 64.38% |
| MRNA240517C00113000 | 2024-04-30 3:18PM EDT | 113.00 | 5.25 | 5.00 | 5.15 | -0.40 | -7.08% | 62 | 60 | 64.04% |
| MRNA240517C00114000 | 2024-04-30 1:30PM EDT | 114.00 | 5.15 | 4.55 | 4.75 | +0.05 | +0.98% | 43 | 112 | 63.71% |
| MRNA240517C00115000 | 2024-04-30 3:21PM EDT | 115.00 | 4.45 | 4.15 | 4.35 | -0.27 | -5.72% | 85 | 1,343 | 63.38% |
| MRNA240517C00116000 | 2024-04-30 3:43PM EDT | 116.00 | 4.10 | 3.80 | 4.00 | -0.18 | -4.21% | 5 | 56 | 63.33% |
| MRNA240517C00117000 | 2024-04-30 11:26AM EDT | 117.00 | 4.55 | 3.45 | 3.65 | +0.60 | +15.19% | 9 | 94 | 63.04% |
| MRNA240517C00118000 | 2024-04-30 11:12AM EDT | 118.00 | 4.00 | 3.15 | 3.30 | +0.55 | +15.94% | 6 | 55 | 62.79% |
| MRNA240517C00120000 | 2024-04-30 3:44PM EDT | 120.00 | 2.81 | 2.62 | 2.75 | -0.19 | -6.33% | 334 | 1,355 | 62.78% |
| MRNA240517C00125000 | 2024-04-30 3:16PM EDT | 125.00 | 1.73 | 1.60 | 1.70 | -0.19 | -9.90% | 51 | 1,289 | 62.74% |
| MRNA240517C00130000 | 2024-04-30 3:23PM EDT | 130.00 | 1.05 | 0.93 | 1.08 | -0.19 | -15.32% | 245 | 1,063 | 63.28% |
| MRNA240517C00135000 | 2024-04-30 3:43PM EDT | 135.00 | 0.65 | 0.55 | 0.69 | -0.06 | -8.45% | 3 | 617 | 64.36% |
| MRNA240517C00140000 | 2024-04-30 3:44PM EDT | 140.00 | 0.40 | 0.37 | 0.43 | -0.04 | -9.09% | 215 | 785 | 66.11% |
| MRNA240517C00145000 | 2024-04-30 3:29PM EDT | 145.00 | 0.31 | 0.20 | 0.31 | +0.02 | +6.90% | 5 | 468 | 67.58% |
| MRNA240517C00150000 | 2024-04-30 9:30AM EDT | 150.00 | 0.01 | 0.08 | 0.33 | -0.34 | -97.14% | 1 | 221 | 71.48% |
| MRNA240517C00155000 | 2024-04-30 3:21PM EDT | 155.00 | 0.16 | 0.09 | 0.16 | +0.04 | +33.33% | 2 | 46 | 72.07% |
| MRNA240517C00160000 | 2024-04-30 3:21PM EDT | 160.00 | 0.12 | 0.05 | 0.13 | -0.02 | -14.29% | 2 | 123 | 74.22% |
| MRNA240517C00165000 | 2024-04-29 3:07PM EDT | 165.00 | 0.09 | 0.03 | 0.24 | 0.00 | - | 1 | 5 | 83.79% |
| MRNA240517C00170000 | 2024-04-22 9:30AM EDT | 170.00 | 0.03 | 0.01 | 0.00 | 0.00 | - | 1 | 55 | 62.50% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240517P00045000 | 2024-04-24 12:04PM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 233 | 137.50% |
| MRNA240517P00050000 | 2024-04-26 9:43AM EDT | 50.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 84 | 129.69% |
| MRNA240517P00055000 | 2024-04-23 2:33PM EDT | 55.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 73 | 137.11% |
| MRNA240517P00060000 | 2024-04-30 9:48AM EDT | 60.00 | 0.10 | 0.01 | 0.09 | +0.09 | +900.00% | 26 | 57 | 112.50% |
| MRNA240517P00065000 | 2024-04-30 1:47PM EDT | 65.00 | 0.02 | 0.01 | 0.14 | 0.00 | - | 8 | 101 | 104.30% |
| MRNA240517P00070000 | 2024-04-30 3:49PM EDT | 70.00 | 0.07 | 0.01 | 0.16 | +0.03 | +75.00% | 1 | 283 | 92.58% |
| MRNA240517P00075000 | 2024-04-30 1:11PM EDT | 75.00 | 0.03 | 0.02 | 0.22 | 0.00 | - | 19 | 229 | 83.98% |
| MRNA240517P00080000 | 2024-04-30 11:00AM EDT | 80.00 | 0.08 | 0.07 | 0.20 | 0.00 | - | 4 | 732 | 73.05% |
| MRNA240517P00085000 | 2024-04-30 3:59PM EDT | 85.00 | 0.21 | 0.21 | 0.42 | -0.01 | -4.55% | 37 | 769 | 71.09% |
| MRNA240517P00089000 | 2024-04-29 3:46PM EDT | 89.00 | 0.36 | 0.40 | 0.43 | 0.00 | - | 5 | 21 | 64.45% |
| MRNA240517P00090000 | 2024-04-30 2:48PM EDT | 90.00 | 0.44 | 0.47 | 0.51 | +0.02 | +4.76% | 35 | 2,559 | 64.21% |
| MRNA240517P00091000 | 2024-04-29 3:51PM EDT | 91.00 | 0.49 | 0.55 | 0.59 | 0.00 | - | 6 | 6 | 63.82% |
| MRNA240517P00092000 | 2024-04-29 2:40PM EDT | 92.00 | 0.60 | 0.65 | 0.69 | -0.02 | -3.23% | 3 | 14 | 63.67% |
| MRNA240517P00093000 | 2024-04-25 2:20PM EDT | 93.00 | 1.62 | 0.76 | 0.80 | 0.00 | - | - | 16 | 63.43% |
| MRNA240517P00094000 | 2024-04-30 2:44PM EDT | 94.00 | 0.81 | 0.88 | 0.93 | -0.59 | -42.14% | 2 | 7 | 63.23% |
| MRNA240517P00095000 | 2024-04-30 3:44PM EDT | 95.00 | 0.97 | 1.01 | 1.09 | +0.08 | +8.99% | 39 | 1,513 | 63.09% |
| MRNA240517P00096000 | 2024-04-30 3:54PM EDT | 96.00 | 1.16 | 1.16 | 1.23 | +0.14 | +13.73% | 9 | 61 | 62.67% |
| MRNA240517P00097000 | 2024-04-30 3:54PM EDT | 97.00 | 1.33 | 1.33 | 1.44 | -0.64 | -32.49% | 7 | 72 | 62.74% |
| MRNA240517P00098000 | 2024-04-30 1:56PM EDT | 98.00 | 1.52 | 1.53 | 1.63 | +0.19 | +14.29% | 25 | 29 | 62.55% |
| MRNA240517P00099000 | 2024-04-29 1:59PM EDT | 99.00 | 1.62 | 1.75 | 1.84 | 0.00 | - | 9 | 13 | 62.35% |
| MRNA240517P00100000 | 2024-04-30 3:34PM EDT | 100.00 | 1.81 | 1.96 | 2.09 | -0.02 | -1.09% | 67 | 1,819 | 62.09% |
| MRNA240517P00101000 | 2024-04-30 1:15PM EDT | 101.00 | 1.90 | 2.25 | 2.49 | -0.33 | -14.80% | 1 | 46 | 63.04% |
| MRNA240517P00102000 | 2024-04-30 2:31PM EDT | 102.00 | 2.31 | 2.53 | 2.78 | +0.08 | +3.59% | 1 | 436 | 62.84% |
| MRNA240517P00103000 | 2024-04-30 10:59AM EDT | 103.00 | 2.16 | 2.82 | 3.10 | -0.35 | -13.94% | 11 | 68 | 62.62% |
| MRNA240517P00104000 | 2024-04-29 12:32PM EDT | 104.00 | 2.90 | 3.15 | 3.35 | 0.00 | - | 4 | 24 | 61.94% |
| MRNA240517P00105000 | 2024-04-30 3:58PM EDT | 105.00 | 3.60 | 3.55 | 3.65 | +0.45 | +14.29% | 929 | 1,861 | 61.69% |
| MRNA240517P00106000 | 2024-04-30 12:20PM EDT | 106.00 | 3.33 | 3.90 | 4.10 | -0.14 | -4.03% | 6 | 145 | 61.69% |
| MRNA240517P00107000 | 2024-04-29 12:36PM EDT | 107.00 | 3.85 | 4.30 | 4.50 | 0.00 | - | 7 | 129 | 61.43% |
| MRNA240517P00108000 | 2024-04-26 3:55PM EDT | 108.00 | 6.00 | 4.75 | 5.00 | 0.00 | - | 90 | 162 | 61.67% |
| MRNA240517P00109000 | 2024-04-30 12:24PM EDT | 109.00 | 4.50 | 5.25 | 5.65 | -0.30 | -6.25% | 51 | 378 | 62.67% |
| MRNA240517P00110000 | 2024-04-30 3:41PM EDT | 110.00 | 5.50 | 5.75 | 6.00 | +0.30 | +5.77% | 104 | 1,214 | 61.83% |
| MRNA240517P00111000 | 2024-04-30 2:44PM EDT | 111.00 | 6.30 | 6.30 | 6.45 | +0.60 | +10.53% | 26 | 247 | 61.50% |
| MRNA240517P00112000 | 2024-04-30 1:28PM EDT | 112.00 | 6.05 | 6.80 | 7.05 | -0.40 | -6.20% | 34 | 135 | 61.40% |
| MRNA240517P00113000 | 2024-04-30 3:54PM EDT | 113.00 | 7.30 | 7.35 | 7.75 | +0.65 | +9.77% | 153 | 79 | 61.84% |
| MRNA240517P00114000 | 2024-04-30 1:15PM EDT | 114.00 | 7.10 | 7.90 | 8.20 | -0.50 | -6.58% | 36 | 24 | 60.69% |
| MRNA240517P00115000 | 2024-04-30 10:42AM EDT | 115.00 | 7.45 | 8.55 | 8.85 | -2.70 | -26.60% | 4 | 244 | 60.86% |
| MRNA240517P00116000 | 2024-04-30 11:00AM EDT | 116.00 | 7.80 | 9.15 | 9.50 | -3.15 | -28.77% | 10 | 26 | 60.51% |
| MRNA240517P00117000 | 2024-04-24 9:37AM EDT | 117.00 | 10.85 | 9.80 | 10.15 | 0.00 | - | - | 2 | 60.16% |
| MRNA240517P00118000 | 2024-04-30 10:21AM EDT | 118.00 | 9.55 | 10.50 | 10.85 | -3.15 | -24.80% | 7 | 2 | 60.11% |
| MRNA240517P00120000 | 2024-04-30 10:41AM EDT | 120.00 | 10.75 | 11.90 | 12.45 | -0.65 | -5.70% | 2 | 60 | 60.40% |
| MRNA240517P00125000 | 2024-04-30 10:20AM EDT | 125.00 | 15.16 | 15.85 | 16.45 | -3.09 | -16.93% | 1 | 18 | 59.99% |
| MRNA240517P00130000 | 2024-04-29 12:14PM EDT | 130.00 | 19.50 | 20.20 | 20.80 | 0.00 | - | 1 | 35 | 59.47% |
| MRNA240517P00135000 | 2024-04-24 10:07AM EDT | 135.00 | 26.80 | 24.60 | 26.00 | 0.00 | - | 17 | 18 | 64.11% |
| MRNA240517P00140000 | 2024-04-15 2:21PM EDT | 140.00 | 36.75 | 28.95 | 30.80 | 0.00 | - | 1 | 2 | 57.23% |
| MRNA240517P00145000 | 2024-03-15 11:31AM EDT | 145.00 | 43.15 | 39.35 | 41.45 | 0.00 | - | 1 | 2 | 160.79% |
| MRNA240517P00150000 | 2024-03-01 11:27AM EDT | 150.00 | 54.70 | 41.75 | 44.80 | 0.00 | - | 3 | 0 | 142.97% |
| MRNA240517P00170000 | 2024-04-03 1:25PM EDT | 170.00 | 70.39 | 58.90 | 60.30 | 0.00 | - | 1 | 0 | 113.77% |
© 2024 Yahoo. Tutti i diritti riservati.