Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.925,18 +109,26 (+0,29%) Nasdaq
15.583,15 -74,68 (-0,48%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,42 -2,51 (-3,06%) Bitcoin EUR
53.127,48 -3.693,45 (-6,50%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:58AM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240524C00085000 | 2024-04-26 12:32PM EDT | 85.00 | 22.75 | 25.00 | 26.45 | 0.00 | - | 1 | 1 | 76.51% |
| MRNA240524C00089000 | 2024-04-22 9:35AM EDT | 89.00 | 13.85 | 21.55 | 22.30 | 0.00 | - | - | 1 | 69.95% |
| MRNA240524C00094000 | 2024-04-25 10:37AM EDT | 94.00 | 13.91 | 17.40 | 17.80 | 0.00 | - | 2 | 4 | 66.97% |
| MRNA240524C00095000 | 2024-04-25 11:06AM EDT | 95.00 | 12.39 | 16.55 | 16.90 | 0.00 | - | 1 | 3 | 65.72% |
| MRNA240524C00096000 | 2024-04-16 12:19PM EDT | 96.00 | 17.05 | 15.35 | 16.75 | +3.85 | +29.17% | 1 | 5 | 66.99% |
| MRNA240524C00100000 | 2024-04-25 11:06AM EDT | 100.00 | 9.16 | 12.05 | 13.40 | 0.00 | - | 1 | 2 | 62.06% |
| MRNA240524C00101000 | 2024-04-24 10:45AM EDT | 101.00 | 11.10 | 11.40 | 12.40 | 0.00 | - | - | 2 | 60.55% |
| MRNA240524C00102000 | 2024-04-15 3:13PM EDT | 102.00 | 8.55 | 11.00 | 11.75 | 0.00 | - | 1 | 1 | 62.01% |
| MRNA240524C00103000 | 2024-04-24 12:19PM EDT | 103.00 | 9.20 | 10.65 | 11.30 | 0.00 | - | 1 | 2 | 64.42% |
| MRNA240524C00104000 | 2024-04-26 11:25AM EDT | 104.00 | 8.35 | 9.95 | 10.25 | 0.00 | - | 3 | 9 | 61.84% |
| MRNA240524C00105000 | 2024-05-01 10:02AM EDT | 105.00 | 9.69 | 9.40 | 9.90 | -1.11 | -10.28% | 4 | 23 | 63.21% |
| MRNA240524C00106000 | 2024-04-26 11:25AM EDT | 106.00 | 7.30 | 8.65 | 9.25 | 0.00 | - | 9 | 21 | 61.96% |
| MRNA240524C00107000 | 2024-05-01 11:40AM EDT | 107.00 | 8.25 | 8.25 | 8.45 | +1.65 | +25.00% | 4 | 35 | 61.47% |
| MRNA240524C00108000 | 2024-05-01 11:40AM EDT | 108.00 | 7.70 | 7.70 | 8.25 | -1.00 | -11.49% | 3 | 11 | 62.83% |
| MRNA240524C00109000 | 2024-04-26 3:59PM EDT | 109.00 | 6.45 | 7.20 | 7.40 | 0.00 | - | 19 | 19 | 61.26% |
| MRNA240524C00110000 | 2024-04-30 2:28PM EDT | 110.00 | 7.45 | 6.70 | 6.85 | 0.00 | - | 1 | 559 | 60.83% |
| MRNA240524C00111000 | 2024-04-29 2:20PM EDT | 111.00 | 7.14 | 6.15 | 6.35 | 0.00 | - | 4 | 43 | 60.21% |
| MRNA240524C00112000 | 2024-05-01 11:33AM EDT | 112.00 | 5.75 | 5.80 | 6.05 | -0.90 | -13.53% | 1 | 11 | 61.16% |
| MRNA240524C00113000 | 2024-05-01 11:31AM EDT | 113.00 | 5.35 | 5.30 | 5.50 | -1.30 | -19.55% | 6 | 3 | 60.12% |
| MRNA240524C00114000 | 2024-04-30 11:29AM EDT | 114.00 | 6.25 | 4.90 | 5.20 | 0.00 | - | 6 | 26 | 60.45% |
| MRNA240524C00115000 | 2024-04-30 2:24PM EDT | 115.00 | 5.24 | 4.55 | 4.70 | 0.00 | - | 2 | 32 | 59.91% |
| MRNA240524C00116000 | 2024-04-11 10:18AM EDT | 116.00 | 4.01 | 4.05 | 4.45 | 0.00 | - | - | 10 | 59.63% |
| MRNA240524C00117000 | 2024-04-30 1:24PM EDT | 117.00 | 4.55 | 3.85 | 4.25 | 0.00 | - | 8 | 31 | 60.79% |
| MRNA240524C00118000 | 2024-04-25 10:21AM EDT | 118.00 | 2.53 | 3.15 | 3.70 | 0.00 | - | - | 5 | 57.72% |
| MRNA240524C00119000 | 2024-04-25 9:41AM EDT | 119.00 | 2.68 | 3.25 | 3.45 | 0.00 | - | - | 3 | 59.74% |
| MRNA240524C00120000 | 2024-05-01 9:38AM EDT | 120.00 | 4.10 | 2.95 | 3.15 | +0.60 | +17.14% | 2 | 98 | 59.40% |
| MRNA240524C00121000 | 2024-05-01 11:25AM EDT | 121.00 | 2.65 | 2.70 | 2.91 | -0.80 | -23.19% | 1 | 5 | 59.42% |
| MRNA240524C00125000 | 2024-05-01 11:09AM EDT | 125.00 | 1.77 | 1.63 | 2.16 | -0.54 | -23.38% | 28 | 252 | 58.47% |
| MRNA240524C00130000 | 2024-05-01 11:31AM EDT | 130.00 | 1.13 | 1.17 | 1.45 | -0.32 | -22.07% | 75 | 459 | 60.50% |
| MRNA240524C00135000 | 2024-04-30 3:18PM EDT | 135.00 | 0.93 | 0.72 | 0.82 | 0.00 | - | 38 | 120 | 59.72% |
| MRNA240524C00140000 | 2024-04-29 3:47PM EDT | 140.00 | 0.65 | 0.44 | 0.55 | 0.00 | - | 14 | 210 | 60.69% |
| MRNA240524C00145000 | 2024-04-29 1:58PM EDT | 145.00 | 0.37 | 0.00 | 0.61 | 0.00 | - | 1 | 1 | 61.13% |
| MRNA240524C00150000 | 2024-04-30 3:23PM EDT | 150.00 | 0.27 | 0.10 | 0.60 | 0.00 | - | 2 | 63 | 68.70% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240524P00065000 | 2024-04-25 3:45PM EDT | 65.00 | 0.07 | 0.01 | 0.42 | 0.00 | - | - | 1 | 104.69% |
| MRNA240524P00070000 | 2024-04-26 3:45PM EDT | 70.00 | 0.10 | 0.01 | 0.30 | 0.00 | - | 2 | 1 | 86.91% |
| MRNA240524P00075000 | 2024-04-26 1:43PM EDT | 75.00 | 0.18 | 0.00 | 0.38 | 0.00 | - | 2 | 6 | 77.64% |
| MRNA240524P00080000 | 2024-04-30 3:23PM EDT | 80.00 | 0.24 | 0.02 | 0.51 | 0.00 | - | 2 | 115 | 70.31% |
| MRNA240524P00085000 | 2024-04-30 3:25PM EDT | 85.00 | 0.37 | 0.20 | 0.74 | 0.00 | - | 2 | 28 | 66.31% |
| MRNA240524P00088000 | 2024-04-30 12:52PM EDT | 88.00 | 0.42 | 0.49 | 0.63 | 0.00 | - | 1 | 7 | 61.57% |
| MRNA240524P00089000 | 2024-04-30 11:30AM EDT | 89.00 | 0.72 | 0.60 | 0.81 | 0.00 | - | 1 | 16 | 62.70% |
| MRNA240524P00090000 | 2024-05-01 11:31AM EDT | 90.00 | 0.67 | 0.69 | 0.89 | +0.02 | +3.08% | 82 | 105 | 62.01% |
| MRNA240524P00091000 | 2024-04-10 12:19PM EDT | 91.00 | 2.17 | 0.80 | 1.14 | 0.00 | - | - | 11 | 63.04% |
| MRNA240524P00092000 | 2024-04-26 11:36AM EDT | 92.00 | 1.51 | 0.55 | 1.28 | 0.00 | - | 1 | 6 | 59.33% |
| MRNA240524P00093000 | 2024-05-01 9:58AM EDT | 93.00 | 0.94 | 0.94 | 1.08 | -0.54 | -36.49% | 10 | 1 | 58.42% |
| MRNA240524P00094000 | 2024-04-30 2:50PM EDT | 94.00 | 1.02 | 0.88 | 1.39 | 0.00 | - | 1 | 1 | 57.86% |
| MRNA240524P00095000 | 2024-05-01 11:13AM EDT | 95.00 | 1.47 | 1.08 | 1.61 | +0.19 | +14.84% | 28 | 20 | 58.45% |
| MRNA240524P00096000 | 2024-04-25 11:15AM EDT | 96.00 | 3.05 | 1.35 | 1.58 | 0.00 | - | 3 | 4 | 57.37% |
| MRNA240524P00097000 | 2024-04-30 1:24PM EDT | 97.00 | 1.38 | 1.42 | 1.91 | 0.00 | - | 3 | 17 | 57.23% |
| MRNA240524P00098000 | 2024-04-22 1:29PM EDT | 98.00 | 3.70 | 1.66 | 2.01 | 0.00 | - | - | 2 | 56.47% |
| MRNA240524P00100000 | 2024-04-30 1:24PM EDT | 100.00 | 1.98 | 2.13 | 2.56 | 0.00 | - | 4 | 21 | 56.40% |
| MRNA240524P00101000 | 2024-04-30 11:10AM EDT | 101.00 | 2.00 | 2.66 | 2.80 | 0.00 | - | 1 | 2 | 57.40% |
| MRNA240524P00102000 | 2024-04-22 1:11PM EDT | 102.00 | 5.44 | 2.91 | 3.10 | 0.00 | - | 1 | 2 | 56.91% |
| MRNA240524P00103000 | 2024-04-26 3:55PM EDT | 103.00 | 4.20 | 3.20 | 3.40 | 0.00 | - | 1 | 1 | 56.42% |
| MRNA240524P00104000 | 2024-04-30 2:50PM EDT | 104.00 | 3.35 | 3.65 | 3.85 | 0.00 | - | 6 | 12 | 57.25% |
| MRNA240524P00105000 | 2024-04-29 10:26AM EDT | 105.00 | 3.80 | 4.00 | 4.15 | 0.00 | - | 1 | 35 | 56.59% |
| MRNA240524P00106000 | 2024-04-25 1:38PM EDT | 106.00 | 6.95 | 4.40 | 4.65 | 0.00 | - | 5 | 6 | 56.89% |
| MRNA240524P00107000 | 2024-04-29 10:18AM EDT | 107.00 | 4.23 | 4.75 | 4.95 | 0.00 | - | 1 | 4 | 55.79% |
| MRNA240524P00109000 | 2024-04-25 11:15AM EDT | 109.00 | 9.05 | 5.70 | 6.20 | 0.00 | - | 3 | 16 | 57.04% |
| MRNA240524P00110000 | 2024-04-29 12:14PM EDT | 110.00 | 5.65 | 6.15 | 6.75 | 0.00 | - | 2 | 205 | 56.86% |
| MRNA240524P00111000 | 2024-04-30 11:00AM EDT | 111.00 | 5.65 | 6.75 | 7.05 | 0.00 | - | 20 | 23 | 56.03% |
| MRNA240524P00112000 | 2024-04-22 12:42PM EDT | 112.00 | 10.86 | 7.30 | 7.55 | 0.00 | - | - | 1 | 55.64% |
| MRNA240524P00113000 | 2024-04-26 3:55PM EDT | 113.00 | 9.30 | 7.60 | 8.20 | 0.00 | - | 1 | 10 | 54.58% |
| MRNA240524P00114000 | 2024-04-22 12:42PM EDT | 114.00 | 12.84 | 8.15 | 9.00 | 0.00 | - | 2 | 13 | 55.09% |
| MRNA240524P00116000 | 2024-04-22 12:42PM EDT | 116.00 | 14.97 | 8.95 | 10.00 | 0.00 | - | - | 1 | 51.28% |
| MRNA240524P00117000 | 2024-04-09 1:45PM EDT | 117.00 | 11.90 | 10.45 | 10.70 | 0.00 | - | - | 0 | 55.18% |
© 2024 Yahoo. Tutti i diritti riservati.