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
38.060,58 -345,08 (-0,90%) Petrolio
81,21 -0,72 (-0,88%) Bitcoin EUR
56.542,97 -3.572,81 (-5,94%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621C00040000 | 2024-04-25 10:49AM EDT | 40.00 | 64.50 | 70.05 | 71.25 | 0.00 | - | 2 | 3 | 138.67% |
| MRNA240621C00045000 | 2024-02-14 3:42PM EDT | 45.00 | 42.00 | 58.05 | 61.20 | 0.00 | - | 1 | 9 | 0.00% |
| MRNA240621C00050000 | 2024-02-22 1:32PM EDT | 50.00 | 49.74 | 54.70 | 57.95 | 0.00 | - | 6 | 31 | 0.00% |
| MRNA240621C00055000 | 2024-02-23 11:02AM EDT | 55.00 | 45.73 | 49.85 | 53.05 | 0.00 | - | 1 | 1 | 0.00% |
| MRNA240621C00060000 | 2024-04-23 2:53PM EDT | 60.00 | 48.81 | 50.55 | 51.45 | 0.00 | - | 1 | 28 | 100.20% |
| MRNA240621C00065000 | 2024-03-11 11:07AM EDT | 65.00 | 48.80 | 41.90 | 44.55 | 0.00 | - | 2 | 32 | 0.00% |
| MRNA240621C00070000 | 2024-04-29 10:21AM EDT | 70.00 | 42.15 | 40.75 | 41.70 | 0.00 | - | 1 | 148 | 83.50% |
| MRNA240621C00075000 | 2024-03-11 1:52PM EDT | 75.00 | 39.75 | 32.45 | 34.15 | 0.00 | - | 2 | 310 | 0.00% |
| MRNA240621C00080000 | 2024-04-30 10:58AM EDT | 80.00 | 34.00 | 30.85 | 32.05 | +1.60 | +4.94% | 1 | 539 | 66.89% |
| MRNA240621C00085000 | 2024-04-29 12:52PM EDT | 85.00 | 28.18 | 26.75 | 27.45 | 0.00 | - | 2 | 437 | 65.50% |
| MRNA240621C00090000 | 2024-04-30 1:28PM EDT | 90.00 | 24.05 | 22.05 | 23.00 | +0.17 | +0.71% | 3 | 564 | 59.50% |
| MRNA240621C00095000 | 2024-04-30 3:18PM EDT | 95.00 | 19.30 | 18.50 | 19.00 | -0.68 | -3.40% | 1 | 900 | 59.25% |
| MRNA240621C00100000 | 2024-04-30 3:16PM EDT | 100.00 | 15.55 | 14.95 | 15.40 | -0.75 | -4.60% | 3 | 2,631 | 57.67% |
| MRNA240621C00105000 | 2024-04-30 1:49PM EDT | 105.00 | 12.70 | 11.95 | 12.10 | -0.20 | -1.55% | 24 | 1,350 | 56.41% |
| MRNA240621C00110000 | 2024-04-30 3:23PM EDT | 110.00 | 9.62 | 9.25 | 9.40 | -0.53 | -5.22% | 42 | 2,381 | 55.37% |
| MRNA240621C00115000 | 2024-04-30 3:49PM EDT | 115.00 | 7.35 | 7.05 | 7.20 | -0.48 | -6.13% | 118 | 2,108 | 54.82% |
| MRNA240621C00120000 | 2024-04-30 3:23PM EDT | 120.00 | 5.50 | 5.25 | 5.40 | -0.41 | -6.94% | 201 | 3,320 | 54.25% |
| MRNA240621C00125000 | 2024-04-30 2:37PM EDT | 125.00 | 4.20 | 3.85 | 4.05 | -0.30 | -6.67% | 57 | 2,035 | 54.08% |
| MRNA240621C00130000 | 2024-04-30 3:13PM EDT | 130.00 | 2.90 | 2.54 | 2.96 | -0.37 | -11.31% | 20 | 3,018 | 52.87% |
| MRNA240621C00135000 | 2024-04-30 3:47PM EDT | 135.00 | 2.18 | 2.04 | 2.19 | -0.22 | -9.17% | 7 | 1,695 | 54.13% |
| MRNA240621C00140000 | 2024-04-30 10:42AM EDT | 140.00 | 1.72 | 1.44 | 1.62 | -0.01 | -0.58% | 1 | 2,046 | 54.25% |
| MRNA240621C00145000 | 2024-04-30 1:22PM EDT | 145.00 | 1.24 | 1.07 | 1.22 | +0.01 | +0.81% | 55 | 578 | 54.96% |
| MRNA240621C00150000 | 2024-04-30 1:35PM EDT | 150.00 | 0.89 | 0.76 | 0.90 | -0.03 | -3.26% | 44 | 745 | 55.23% |
| MRNA240621C00155000 | 2024-04-30 3:14PM EDT | 155.00 | 0.64 | 0.55 | 0.67 | -0.03 | -4.48% | 1 | 348 | 55.71% |
| MRNA240621C00160000 | 2024-04-30 9:30AM EDT | 160.00 | 0.42 | 0.40 | 0.52 | -0.08 | -16.00% | 3 | 241 | 56.42% |
| MRNA240621C00165000 | 2024-04-30 3:10PM EDT | 165.00 | 0.38 | 0.17 | 0.39 | -0.07 | -15.56% | 4 | 652 | 55.08% |
| MRNA240621C00170000 | 2024-04-30 3:10PM EDT | 170.00 | 0.31 | 0.22 | 0.32 | -0.06 | -16.22% | 4 | 1,341 | 58.01% |
| MRNA240621C00175000 | 2024-04-30 10:46AM EDT | 175.00 | 0.23 | 0.10 | 0.42 | -0.03 | -11.54% | 72 | 265 | 60.74% |
| MRNA240621C00180000 | 2024-04-30 10:43AM EDT | 180.00 | 0.19 | 0.13 | 0.20 | -0.02 | -9.52% | 2 | 604 | 59.57% |
| MRNA240621C00185000 | 2024-04-30 10:44AM EDT | 185.00 | 0.18 | 0.06 | 0.19 | +0.02 | +12.50% | 2 | 145 | 60.06% |
| MRNA240621C00190000 | 2024-04-30 9:30AM EDT | 190.00 | 0.11 | 0.04 | 0.30 | +0.01 | +10.00% | 1 | 191 | 65.23% |
| MRNA240621C00195000 | 2024-04-30 10:44AM EDT | 195.00 | 0.14 | 0.05 | 0.14 | 0.00 | - | 2 | 78 | 62.89% |
| MRNA240621C00200000 | 2024-04-29 11:41AM EDT | 200.00 | 0.09 | 0.05 | 0.13 | 0.00 | - | 5 | 614 | 64.84% |
| MRNA240621C00210000 | 2024-04-29 11:41AM EDT | 210.00 | 0.07 | 0.01 | 0.11 | 0.00 | - | 7 | 179 | 66.21% |
| MRNA240621C00220000 | 2024-04-12 2:09PM EDT | 220.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 2 | 165 | 68.95% |
| MRNA240621C00230000 | 2024-04-18 12:24PM EDT | 230.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 233 | 70.31% |
| MRNA240621C00240000 | 2024-03-11 10:40AM EDT | 240.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 2 | 333 | 72.66% |
| MRNA240621C00250000 | 2024-04-29 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 779 | 81.25% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621P00040000 | 2024-04-17 3:54PM EDT | 40.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | 2 | 235 | 118.36% |
| MRNA240621P00045000 | 2024-04-30 9:50AM EDT | 45.00 | 0.10 | 0.01 | 0.10 | +0.07 | +233.33% | 10 | 148 | 96.09% |
| MRNA240621P00050000 | 2024-04-29 3:43PM EDT | 50.00 | 0.09 | 0.01 | 0.23 | 0.00 | - | 2 | 607 | 94.34% |
| MRNA240621P00055000 | 2024-04-30 3:14PM EDT | 55.00 | 0.05 | 0.02 | 0.09 | -0.09 | -64.29% | 3 | 220 | 75.78% |
| MRNA240621P00060000 | 2024-04-30 11:32AM EDT | 60.00 | 0.09 | 0.07 | 0.27 | -0.05 | -35.71% | 11 | 2,516 | 78.13% |
| MRNA240621P00065000 | 2024-04-30 3:11PM EDT | 65.00 | 0.20 | 0.10 | 0.19 | 0.00 | - | 2 | 2,105 | 67.29% |
| MRNA240621P00070000 | 2024-04-30 12:11PM EDT | 70.00 | 0.22 | 0.16 | 0.36 | -0.03 | -12.00% | 3 | 763 | 64.75% |
| MRNA240621P00075000 | 2024-04-30 10:08AM EDT | 75.00 | 0.48 | 0.17 | 0.41 | +0.08 | +20.00% | 1 | 1,537 | 57.23% |
| MRNA240621P00080000 | 2024-04-30 1:20PM EDT | 80.00 | 0.54 | 0.61 | 0.65 | -0.04 | -6.90% | 12 | 2,189 | 57.67% |
| MRNA240621P00085000 | 2024-04-30 11:00AM EDT | 85.00 | 1.05 | 1.04 | 1.08 | +0.03 | +2.94% | 20 | 1,161 | 55.88% |
| MRNA240621P00090000 | 2024-04-30 3:53PM EDT | 90.00 | 1.65 | 1.69 | 1.76 | +0.11 | +7.14% | 50 | 1,340 | 54.37% |
| MRNA240621P00095000 | 2024-04-30 3:30PM EDT | 95.00 | 2.48 | 2.67 | 2.80 | -0.13 | -4.98% | 7 | 1,224 | 53.37% |
| MRNA240621P00100000 | 2024-04-30 3:52PM EDT | 100.00 | 4.00 | 4.05 | 4.15 | +0.25 | +6.67% | 49 | 1,652 | 52.23% |
| MRNA240621P00105000 | 2024-04-30 3:54PM EDT | 105.00 | 5.73 | 5.85 | 6.00 | +0.15 | +2.69% | 17 | 893 | 51.37% |
| MRNA240621P00110000 | 2024-04-30 3:54PM EDT | 110.00 | 7.98 | 8.10 | 8.30 | +0.28 | +3.64% | 109 | 1,041 | 50.45% |
| MRNA240621P00115000 | 2024-04-29 2:15PM EDT | 115.00 | 10.00 | 10.90 | 11.10 | -0.50 | -4.76% | 1 | 726 | 50.50% |
| MRNA240621P00120000 | 2024-04-30 10:56AM EDT | 120.00 | 12.65 | 14.10 | 14.30 | -0.60 | -4.53% | 1 | 498 | 49.71% |
| MRNA240621P00125000 | 2024-03-28 3:56PM EDT | 125.00 | 21.35 | 19.35 | 23.55 | 0.00 | - | 15 | 748 | 72.49% |
| MRNA240621P00130000 | 2024-04-29 3:56PM EDT | 130.00 | 20.90 | 21.60 | 22.40 | 0.00 | - | 1 | 1,023 | 52.56% |
| MRNA240621P00135000 | 2024-04-10 9:44AM EDT | 135.00 | 27.09 | 25.85 | 26.65 | 0.00 | - | 1 | 20 | 52.73% |
| MRNA240621P00140000 | 2024-03-18 3:18PM EDT | 140.00 | 36.40 | 36.50 | 38.40 | 0.00 | - | 1 | 5 | 102.11% |
| MRNA240621P00145000 | 2024-04-04 9:54AM EDT | 145.00 | 41.90 | 34.70 | 36.00 | 0.00 | - | 4 | 4 | 57.01% |
| MRNA240621P00150000 | 2024-04-04 9:52AM EDT | 150.00 | 46.91 | 39.40 | 40.75 | 0.00 | - | 2 | 6 | 58.59% |
| MRNA240621P00155000 | 2024-02-29 3:33PM EDT | 155.00 | 62.10 | 46.95 | 50.55 | 0.00 | - | 45 | 25 | 93.37% |
| MRNA240621P00160000 | 2023-09-26 10:05AM EDT | 160.00 | 61.38 | 82.80 | 85.05 | 0.00 | - | 1 | 0 | 290.11% |
| MRNA240621P00165000 | 2024-04-30 1:23PM EDT | 165.00 | 53.27 | 53.90 | 55.50 | -11.23 | -17.41% | 1 | 0 | 67.16% |
| MRNA240621P00170000 | 2024-03-11 1:07PM EDT | 170.00 | 58.25 | 61.00 | 64.25 | 0.00 | - | 4 | 0 | 97.46% |
| MRNA240621P00175000 | 2023-08-04 11:11AM EDT | 175.00 | 64.20 | 63.60 | 64.40 | 0.00 | - | 1 | 5 | 0.00% |
| MRNA240621P00180000 | 2023-08-01 1:16PM EDT | 180.00 | 66.45 | 67.70 | 68.30 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240621P00185000 | 2024-01-02 2:19PM EDT | 185.00 | 71.10 | 85.30 | 86.70 | 0.00 | - | 1 | 0 | 174.93% |
| MRNA240621P00190000 | 2023-07-14 10:05AM EDT | 190.00 | 69.90 | 85.75 | 91.85 | 0.00 | - | 1 | 0 | 164.14% |
| MRNA240621P00195000 | 2023-08-11 3:50PM EDT | 195.00 | 93.45 | 84.30 | 90.55 | 0.00 | - | 1 | 0 | 114.58% |
| MRNA240621P00200000 | 2023-08-31 12:43PM EDT | 200.00 | 85.65 | 93.85 | 99.10 | 0.00 | - | 2 | 0 | 154.75% |
| MRNA240621P00210000 | 2023-05-23 3:43PM EDT | 210.00 | 74.00 | 87.55 | 92.15 | 0.00 | - | 8 | 9 | 0.00% |
| MRNA240621P00220000 | 2023-05-05 12:49PM EDT | 220.00 | 85.67 | 89.00 | 91.75 | 0.00 | - | 1 | 2 | 0.00% |
| MRNA240621P00230000 | 2023-02-23 11:57AM EDT | 230.00 | 88.07 | 83.75 | 87.60 | 0.00 | - | - | 1 | 0.00% |
| MRNA240621P00240000 | 2023-02-17 10:59AM EDT | 240.00 | 85.28 | 90.50 | 97.45 | 0.00 | - | 2 | 2 | 0.00% |
| MRNA240621P00250000 | 2023-10-26 11:37AM EDT | 250.00 | 173.20 | 170.45 | 172.50 | 0.00 | - | 2 | 0 | 349.37% |
© 2024 Yahoo. Tutti i diritti riservati.