Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.871,16 +55,24 (+0,15%) Nasdaq
15.636,50 -21,32 (-0,14%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
81,12 -0,81 (-0,99%) Bitcoin EUR
53.633,36 -3.349,75 (-5,88%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:07AM EDT. Mercato aperto.
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240531C00095000 | 2024-04-23 10:15AM EDT | 95.00 | 14.65 | 18.30 | 18.90 | 0.00 | - | 7 | 6 | 73.88% |
| MRNA240531C00098000 | 2024-04-24 10:02AM EDT | 98.00 | 14.25 | 15.85 | 16.65 | 0.00 | - | - | 4 | 71.39% |
| MRNA240531C00100000 | 2024-04-30 12:08PM EDT | 100.00 | 14.60 | 13.95 | 14.80 | 0.00 | - | 2 | 22 | 66.30% |
| MRNA240531C00102000 | 2024-04-30 3:27PM EDT | 102.00 | 12.80 | 12.65 | 13.45 | 0.00 | - | 6 | 7 | 65.95% |
| MRNA240531C00103000 | 2024-04-22 2:53PM EDT | 103.00 | 7.95 | 12.20 | 12.85 | 0.00 | - | - | 1 | 66.72% |
| MRNA240531C00104000 | 2024-04-30 3:03PM EDT | 104.00 | 11.85 | 11.50 | 12.30 | 0.00 | - | 6 | 9 | 66.47% |
| MRNA240531C00105000 | 2024-04-29 10:00AM EDT | 105.00 | 11.00 | 10.20 | 12.05 | 0.00 | - | 1 | 5 | 64.81% |
| MRNA240531C00106000 | 2024-04-25 2:52PM EDT | 106.00 | 7.43 | 10.15 | 11.05 | 0.00 | - | 5 | 8 | 65.09% |
| MRNA240531C00107000 | 2024-04-24 1:09PM EDT | 107.00 | 8.05 | 9.40 | 10.05 | 0.00 | - | 1 | 22 | 62.38% |
| MRNA240531C00108000 | 2024-04-26 3:51PM EDT | 108.00 | 7.45 | 8.85 | 9.20 | 0.00 | - | 2 | 15 | 60.96% |
| MRNA240531C00109000 | 2024-04-26 9:46AM EDT | 109.00 | 6.61 | 8.55 | 9.10 | 0.00 | - | 1 | 37 | 63.38% |
| MRNA240531C00110000 | 2024-04-30 9:30AM EDT | 110.00 | 8.95 | 7.70 | 8.90 | 0.00 | - | 1 | 67 | 63.04% |
| MRNA240531C00112000 | 2024-04-29 11:44AM EDT | 112.00 | 6.90 | 7.05 | 7.25 | 0.00 | - | 13 | 16 | 61.13% |
| MRNA240531C00113000 | 2024-04-30 10:30AM EDT | 113.00 | 7.05 | 5.85 | 6.75 | 0.00 | - | 3 | 13 | 57.81% |
| MRNA240531C00114000 | 2024-04-23 11:56AM EDT | 114.00 | 4.64 | 6.15 | 6.40 | 0.00 | - | - | 1 | 60.77% |
| MRNA240531C00115000 | 2024-04-30 3:49PM EDT | 115.00 | 5.75 | 5.25 | 6.05 | 0.00 | - | 17 | 37 | 58.89% |
| MRNA240531C00116000 | 2024-04-24 9:40AM EDT | 116.00 | 4.40 | 5.15 | 5.95 | 0.00 | - | - | 2 | 60.99% |
| MRNA240531C00117000 | 2024-04-30 11:39AM EDT | 117.00 | 5.17 | 5.00 | 5.30 | 0.00 | - | 2 | 2 | 60.58% |
| MRNA240531C00118000 | 2024-04-30 3:53PM EDT | 118.00 | 4.50 | 4.40 | 5.40 | 0.00 | - | 5 | 15 | 61.23% |
| MRNA240531C00119000 | 2024-04-24 9:30AM EDT | 119.00 | 4.50 | 4.20 | 4.75 | 0.00 | - | - | 3 | 60.33% |
| MRNA240531C00120000 | 2024-04-30 11:29AM EDT | 120.00 | 4.40 | 3.75 | 4.35 | 0.00 | - | 5 | 100 | 59.25% |
| MRNA240531C00121000 | 2024-04-30 10:31AM EDT | 121.00 | 3.75 | 3.60 | 3.95 | 0.00 | - | 4 | 5 | 59.27% |
| MRNA240531C00125000 | 2024-04-30 2:24PM EDT | 125.00 | 2.73 | 2.20 | 2.87 | 0.00 | - | 6 | 216 | 56.57% |
| MRNA240531C00130000 | 2024-05-01 9:32AM EDT | 130.00 | 1.61 | 1.70 | 1.97 | -0.19 | -10.56% | 1 | 337 | 58.35% |
| MRNA240531C00135000 | 2024-04-30 3:55PM EDT | 135.00 | 1.15 | 0.74 | 1.31 | +0.05 | +4.55% | 1 | 353 | 55.62% |
| MRNA240531C00140000 | 2024-04-23 2:10PM EDT | 140.00 | 0.63 | 0.75 | 0.89 | 0.00 | - | - | 1 | 58.98% |
| MRNA240531C00145000 | 2024-04-29 3:06PM EDT | 145.00 | 0.51 | 0.46 | 0.59 | 0.00 | - | 5 | 4 | 58.98% |
| MRNA240531C00150000 | 2024-04-30 3:17PM EDT | 150.00 | 0.35 | 0.29 | 0.74 | 0.00 | - | 3 | 6 | 64.26% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240531P00070000 | 2024-04-26 3:43PM EDT | 70.00 | 0.19 | 0.00 | 0.35 | 0.00 | - | 2 | 3 | 78.71% |
| MRNA240531P00075000 | 2024-04-30 12:43PM EDT | 75.00 | 0.15 | 0.00 | 0.58 | 0.00 | - | 2 | 5 | 74.37% |
| MRNA240531P00080000 | 2024-04-30 9:30AM EDT | 80.00 | 0.54 | 0.00 | 0.68 | 0.00 | - | 1 | 23 | 65.72% |
| MRNA240531P00085000 | 2024-04-29 1:06PM EDT | 85.00 | 0.45 | 0.19 | 0.73 | 0.00 | - | 5 | 7 | 58.98% |
| MRNA240531P00090000 | 2024-04-30 3:45PM EDT | 90.00 | 0.99 | 0.78 | 1.27 | +0.05 | +5.32% | 1 | 22 | 59.84% |
| MRNA240531P00091000 | 2024-04-30 3:26PM EDT | 91.00 | 1.02 | 0.61 | 1.21 | 0.00 | - | 2 | 2 | 55.47% |
| MRNA240531P00093000 | 2024-04-30 3:55PM EDT | 93.00 | 1.40 | 1.13 | 1.33 | 0.00 | - | 1 | 16 | 55.86% |
| MRNA240531P00094000 | 2024-04-24 9:30AM EDT | 94.00 | 1.52 | 1.30 | 1.67 | 0.00 | - | 2 | 8 | 56.98% |
| MRNA240531P00095000 | 2024-04-30 3:18PM EDT | 95.00 | 1.68 | 0.92 | 1.51 | +0.09 | +5.66% | 1 | 22 | 50.76% |
| MRNA240531P00096000 | 2024-04-29 10:07AM EDT | 96.00 | 1.52 | 1.36 | 2.23 | 0.00 | - | 4 | 8 | 55.79% |
| MRNA240531P00097000 | 2024-04-29 11:33AM EDT | 97.00 | 2.00 | 1.79 | 1.96 | 0.00 | - | 1 | 3 | 54.09% |
| MRNA240531P00099000 | 2024-04-19 3:36PM EDT | 99.00 | 6.10 | 2.19 | 2.64 | 0.00 | - | 1 | 1 | 54.54% |
| MRNA240531P00100000 | 2024-04-30 10:53AM EDT | 100.00 | 2.24 | 2.43 | 2.85 | 0.00 | - | 1 | 19 | 53.98% |
| MRNA240531P00101000 | 2024-04-26 1:34PM EDT | 101.00 | 4.00 | 2.39 | 3.30 | 0.00 | - | 1 | 6 | 53.05% |
| MRNA240531P00102000 | 2024-04-26 2:35PM EDT | 102.00 | 4.40 | 2.96 | 3.70 | 0.00 | - | 1 | 2 | 54.59% |
| MRNA240531P00105000 | 2024-04-29 1:35PM EDT | 105.00 | 4.14 | 3.90 | 4.75 | 0.00 | - | 2 | 43 | 53.59% |
| MRNA240531P00108000 | 2024-04-17 9:31AM EDT | 108.00 | 9.80 | 4.60 | 5.75 | 0.00 | - | - | 2 | 54.48% |
| MRNA240531P00110000 | 2024-04-30 11:55AM EDT | 110.00 | 6.10 | 6.00 | 7.10 | 0.00 | - | 1 | 151 | 52.94% |
| MRNA240531P00111000 | 2024-04-25 12:56PM EDT | 111.00 | 10.25 | 6.25 | 6.70 | 0.00 | - | - | 3 | 49.96% |
| MRNA240531P00113000 | 2024-05-01 9:37AM EDT | 113.00 | 7.80 | 7.55 | 8.25 | -1.80 | -18.75% | 1 | 3 | 50.49% |
| MRNA240531P00115000 | 2024-04-30 11:55AM EDT | 115.00 | 8.75 | 8.65 | 9.00 | 0.00 | - | 1 | 1 | 49.49% |
| MRNA240531P00117000 | 2024-04-22 1:30PM EDT | 117.00 | 14.95 | 9.70 | 10.20 | 0.00 | - | - | 1 | 48.51% |
© 2024 Yahoo. Tutti i diritti riservati.