Italia markets close in 6 hours 31 minutes
FTSE MIB
34.774,65 +282,24 (+0,82%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
77,20 +0,21 (+0,27%) Bitcoin EUR
63.812,34 +1.346,55 (+2,16%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240628C00085000 | 2024-05-10 10:52AM EDT | 85.00 | 35.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240628C00100000 | 2024-05-14 12:08PM EDT | 100.00 | 30.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRNA240628C00109000 | 2024-05-31 12:58PM EDT | 109.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240628C00110000 | 2024-05-17 12:06PM EDT | 110.00 | 24.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240628C00113000 | 2024-05-15 10:14AM EDT | 113.00 | 16.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240628C00114000 | 2024-05-17 10:47AM EDT | 114.00 | 20.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240628C00115000 | 2024-05-31 11:25AM EDT | 115.00 | 33.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA240628C00119000 | 2024-05-10 12:20PM EDT | 119.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240628C00120000 | 2024-05-30 3:36PM EDT | 120.00 | 33.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240628C00121000 | 2024-05-16 1:36PM EDT | 121.00 | 15.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA240628C00123000 | 2024-05-28 12:06PM EDT | 123.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA240628C00125000 | 2024-05-30 3:36PM EDT | 125.00 | 28.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240628C00126000 | 2024-05-29 9:36AM EDT | 126.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240628C00127000 | 2024-05-31 3:57PM EDT | 127.00 | 18.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA240628C00128000 | 2024-05-31 12:25PM EDT | 128.00 | 18.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240628C00129000 | 2024-05-20 2:11PM EDT | 129.00 | 15.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA240628C00130000 | 2024-05-31 12:23PM EDT | 130.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MRNA240628C00131000 | 2024-05-28 1:44PM EDT | 131.00 | 22.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240628C00132000 | 2024-05-31 2:20PM EDT | 132.00 | 14.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240628C00133000 | 2024-05-31 1:38PM EDT | 133.00 | 13.58 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MRNA240628C00134000 | 2024-05-17 12:47PM EDT | 134.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240628C00135000 | 2024-05-31 3:38PM EDT | 135.00 | 12.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240628C00136000 | 2024-05-21 9:30AM EDT | 136.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240628C00137000 | 2024-05-29 10:46AM EDT | 137.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MRNA240628C00138000 | 2024-05-31 1:47PM EDT | 138.00 | 10.73 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| MRNA240628C00139000 | 2024-05-24 3:15PM EDT | 139.00 | 30.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240628C00140000 | 2024-05-31 3:41PM EDT | 140.00 | 9.94 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| MRNA240628C00141000 | 2024-05-22 10:28AM EDT | 141.00 | 16.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240628C00142000 | 2024-05-31 3:54PM EDT | 142.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240628C00145000 | 2024-05-31 3:48PM EDT | 145.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| MRNA240628C00148000 | 2024-05-31 12:20PM EDT | 148.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MRNA240628C00150000 | 2024-05-31 3:37PM EDT | 150.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| MRNA240628C00152500 | 2024-05-31 3:59PM EDT | 152.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MRNA240628C00155000 | 2024-05-31 3:41PM EDT | 155.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| MRNA240628C00157500 | 2024-05-31 2:40PM EDT | 157.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MRNA240628C00160000 | 2024-05-31 1:24PM EDT | 160.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MRNA240628C00162500 | 2024-05-31 1:16PM EDT | 162.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MRNA240628C00165000 | 2024-05-31 2:53PM EDT | 165.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 12.50% |
| MRNA240628C00167500 | 2024-05-31 3:37PM EDT | 167.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRNA240628C00170000 | 2024-05-31 1:12PM EDT | 170.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MRNA240628C00172500 | 2024-05-31 12:02PM EDT | 172.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA240628C00175000 | 2024-05-31 3:54PM EDT | 175.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| MRNA240628C00177500 | 2024-05-31 1:42PM EDT | 177.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MRNA240628C00180000 | 2024-05-31 1:20PM EDT | 180.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| MRNA240628C00182500 | 2024-05-31 1:40PM EDT | 182.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA240628C00185000 | 2024-05-30 3:51PM EDT | 185.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| MRNA240628C00190000 | 2024-05-28 9:33AM EDT | 190.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MRNA240628C00195000 | 2024-05-31 11:27AM EDT | 195.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240628C00200000 | 2024-05-31 1:57PM EDT | 200.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| MRNA240628C00205000 | 2024-05-28 10:51AM EDT | 205.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MRNA240628C00210000 | 2024-05-31 10:19AM EDT | 210.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240628P00085000 | 2024-05-24 2:10PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA240628P00090000 | 2024-05-13 3:12PM EDT | 90.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MRNA240628P00095000 | 2024-05-28 9:54AM EDT | 95.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MRNA240628P00100000 | 2024-05-29 3:20PM EDT | 100.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MRNA240628P00105000 | 2024-05-28 9:54AM EDT | 105.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MRNA240628P00110000 | 2024-05-31 3:35PM EDT | 110.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MRNA240628P00111000 | 2024-05-30 3:44PM EDT | 111.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MRNA240628P00112000 | 2024-05-29 12:18PM EDT | 112.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240628P00113000 | 2024-05-20 9:44AM EDT | 113.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA240628P00114000 | 2024-05-31 3:35PM EDT | 114.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MRNA240628P00115000 | 2024-05-31 2:53PM EDT | 115.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 12.50% |
| MRNA240628P00116000 | 2024-05-28 12:09PM EDT | 116.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MRNA240628P00117000 | 2024-05-24 1:20PM EDT | 117.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA240628P00118000 | 2024-05-31 12:19PM EDT | 118.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| MRNA240628P00119000 | 2024-05-31 12:19PM EDT | 119.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 12.50% |
| MRNA240628P00120000 | 2024-05-31 3:58PM EDT | 120.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| MRNA240628P00121000 | 2024-05-31 12:19PM EDT | 121.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| MRNA240628P00123000 | 2024-05-29 9:40AM EDT | 123.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA240628P00124000 | 2024-05-28 11:04AM EDT | 124.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MRNA240628P00125000 | 2024-05-31 3:26PM EDT | 125.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 786 | 0 | 12.50% |
| MRNA240628P00126000 | 2024-05-31 11:31AM EDT | 126.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRNA240628P00128000 | 2024-05-28 9:47AM EDT | 128.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRNA240628P00129000 | 2024-05-23 11:36AM EDT | 129.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MRNA240628P00130000 | 2024-05-31 3:40PM EDT | 130.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| MRNA240628P00131000 | 2024-05-28 10:48AM EDT | 131.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MRNA240628P00132000 | 2024-05-29 2:05PM EDT | 132.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRNA240628P00134000 | 2024-05-31 3:02PM EDT | 134.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA240628P00135000 | 2024-05-31 3:57PM EDT | 135.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 753 | 0 | 6.25% |
| MRNA240628P00136000 | 2024-05-23 1:39PM EDT | 136.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MRNA240628P00137000 | 2024-05-29 3:13PM EDT | 137.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MRNA240628P00138000 | 2024-05-29 11:21AM EDT | 138.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MRNA240628P00139000 | 2024-05-29 11:20AM EDT | 139.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MRNA240628P00140000 | 2024-05-31 3:00PM EDT | 140.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MRNA240628P00141000 | 2024-05-31 2:04PM EDT | 141.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MRNA240628P00142000 | 2024-05-31 3:28PM EDT | 142.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| MRNA240628P00145000 | 2024-05-31 3:49PM EDT | 145.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA240628P00148000 | 2024-05-31 11:14AM EDT | 148.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240628P00150000 | 2024-05-31 10:59AM EDT | 150.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240628P00152500 | 2024-05-31 12:54PM EDT | 152.50 | 13.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240628P00155000 | 2024-05-31 11:00AM EDT | 155.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240628P00157500 | 2024-05-28 1:49PM EDT | 157.50 | 13.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240628P00160000 | 2024-05-31 2:57PM EDT | 160.00 | 21.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240628P00162500 | 2024-05-28 3:06PM EDT | 162.50 | 16.16 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MRNA240628P00165000 | 2024-05-28 10:44AM EDT | 165.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| MRNA240628P00170000 | 2024-05-29 10:06AM EDT | 170.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.