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
81,30 -0,63 (-0,77%) Bitcoin EUR
56.810,66 -3.178,51 (-5,30%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240719C00040000 | 2024-04-15 12:20PM EDT | 40.00 | 66.65 | 70.40 | 71.40 | 0.00 | - | 1 | 17 | 122.51% |
| MRNA240719C00045000 | 2024-02-06 3:49PM EDT | 45.00 | 55.70 | 54.90 | 56.30 | 0.00 | - | 1 | 3 | 0.00% |
| MRNA240719C00050000 | 2024-01-10 12:52PM EDT | 50.00 | 61.00 | 39.00 | 40.20 | 0.00 | - | 27 | 57 | 0.00% |
| MRNA240719C00055000 | 2023-12-29 1:17PM EDT | 55.00 | 46.80 | 50.90 | 52.90 | 0.00 | - | 1 | 12 | 0.00% |
| MRNA240719C00060000 | 2024-03-26 3:51PM EDT | 60.00 | 48.92 | 46.70 | 47.80 | 0.00 | - | 3 | 33 | 0.00% |
| MRNA240719C00065000 | 2024-03-08 12:30PM EDT | 65.00 | 37.75 | 37.85 | 41.45 | 0.00 | - | 1 | 155 | 0.00% |
| MRNA240719C00070000 | 2024-04-29 2:16PM EDT | 70.00 | 42.54 | 41.00 | 42.25 | 0.00 | - | 6 | 144 | 73.24% |
| MRNA240719C00075000 | 2024-04-19 2:49PM EDT | 75.00 | 28.11 | 36.25 | 37.30 | 0.00 | - | 2 | 58 | 66.21% |
| MRNA240719C00080000 | 2024-04-24 10:39AM EDT | 80.00 | 30.80 | 31.80 | 32.80 | 0.00 | - | 2 | 177 | 63.23% |
| MRNA240719C00085000 | 2024-04-18 1:47PM EDT | 85.00 | 22.23 | 27.90 | 28.40 | 0.00 | - | 3 | 57 | 61.82% |
| MRNA240719C00090000 | 2024-04-30 3:58PM EDT | 90.00 | 24.20 | 23.85 | 24.25 | +2.87 | +13.46% | 2 | 399 | 59.09% |
| MRNA240719C00095000 | 2024-04-23 12:36PM EDT | 95.00 | 18.45 | 20.05 | 20.55 | 0.00 | - | 1 | 215 | 57.24% |
| MRNA240719C00100000 | 2024-04-24 1:15PM EDT | 100.00 | 15.40 | 16.65 | 17.55 | 0.00 | - | 8 | 655 | 56.87% |
| MRNA240719C00105000 | 2024-04-29 11:10AM EDT | 105.00 | 15.00 | 13.70 | 14.05 | 0.00 | - | 3 | 230 | 54.61% |
| MRNA240719C00110000 | 2024-04-30 3:44PM EDT | 110.00 | 11.45 | 11.15 | 11.30 | -0.50 | -4.18% | 14 | 452 | 53.61% |
| MRNA240719C00115000 | 2024-04-30 2:30PM EDT | 115.00 | 9.00 | 8.90 | 9.05 | -0.63 | -6.54% | 103 | 2,888 | 52.87% |
| MRNA240719C00120000 | 2024-04-30 3:35PM EDT | 120.00 | 7.41 | 7.00 | 7.20 | -0.35 | -4.51% | 44 | 1,205 | 52.32% |
| MRNA240719C00125000 | 2024-04-30 1:11PM EDT | 125.00 | 6.20 | 5.50 | 5.65 | 0.00 | - | 23 | 954 | 51.99% |
| MRNA240719C00130000 | 2024-04-30 2:23PM EDT | 130.00 | 4.65 | 4.25 | 4.45 | -0.20 | -4.12% | 20 | 867 | 51.79% |
| MRNA240719C00135000 | 2024-04-30 12:17PM EDT | 135.00 | 3.60 | 3.30 | 3.45 | -0.20 | -5.26% | 3 | 810 | 51.69% |
| MRNA240719C00140000 | 2024-04-30 3:49PM EDT | 140.00 | 2.65 | 2.56 | 2.68 | -0.14 | -5.02% | 61 | 2,704 | 51.75% |
| MRNA240719C00145000 | 2024-04-30 3:45PM EDT | 145.00 | 2.03 | 1.88 | 2.09 | -0.21 | -9.38% | 290 | 12,467 | 51.49% |
| MRNA240719C00150000 | 2024-04-30 12:23PM EDT | 150.00 | 1.72 | 1.52 | 1.62 | -0.04 | -2.27% | 3 | 1,414 | 51.99% |
| MRNA240719C00155000 | 2024-04-30 11:42AM EDT | 155.00 | 1.33 | 1.19 | 1.26 | -0.05 | -3.62% | 1 | 577 | 52.28% |
| MRNA240719C00160000 | 2024-04-29 2:24PM EDT | 160.00 | 1.05 | 0.92 | 1.01 | 0.00 | - | 39 | 444 | 52.69% |
| MRNA240719C00165000 | 2024-04-29 10:58AM EDT | 165.00 | 0.91 | 0.71 | 0.80 | 0.00 | - | 1 | 702 | 52.98% |
| MRNA240719C00170000 | 2024-04-30 1:34PM EDT | 170.00 | 0.63 | 0.56 | 0.65 | -0.06 | -8.70% | 25 | 350 | 53.52% |
| MRNA240719C00175000 | 2024-04-30 3:06PM EDT | 175.00 | 0.55 | 0.43 | 0.55 | +0.06 | +12.24% | 2 | 258 | 54.10% |
| MRNA240719C00180000 | 2024-04-30 3:07PM EDT | 180.00 | 0.44 | 0.30 | 0.44 | 0.00 | - | 2 | 234 | 54.00% |
| MRNA240719C00185000 | 2024-04-30 10:51AM EDT | 185.00 | 0.39 | 0.15 | 0.39 | +0.07 | +21.87% | 2 | 204 | 53.66% |
| MRNA240719C00190000 | 2024-04-30 3:08PM EDT | 190.00 | 0.28 | 0.21 | 0.29 | 0.00 | - | 4 | 97 | 55.27% |
| MRNA240719C00195000 | 2024-04-30 10:49AM EDT | 195.00 | 0.26 | 0.14 | 0.27 | +0.01 | +4.00% | 2 | 660 | 55.76% |
| MRNA240719C00200000 | 2024-04-29 1:26PM EDT | 200.00 | 0.15 | 0.12 | 0.22 | 0.00 | - | 5 | 542 | 56.35% |
| MRNA240719C00210000 | 2024-04-30 10:51AM EDT | 210.00 | 0.16 | 0.08 | 0.16 | -0.03 | -15.79% | 2 | 187 | 57.52% |
| MRNA240719C00220000 | 2024-04-30 10:49AM EDT | 220.00 | 0.14 | 0.08 | 0.15 | -0.01 | -6.67% | 2 | 556 | 60.74% |
| MRNA240719C00230000 | 2024-04-29 2:01PM EDT | 230.00 | 0.11 | 0.02 | 0.24 | 0.00 | - | 2 | 150 | 64.94% |
| MRNA240719C00240000 | 2024-04-12 2:13PM EDT | 240.00 | 0.06 | 0.01 | 0.22 | 0.00 | - | 2 | 158 | 66.99% |
| MRNA240719C00250000 | 2024-04-22 1:29PM EDT | 250.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 137 | 69.63% |
| MRNA240719C00260000 | 2024-04-18 3:35PM EDT | 260.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 140 | 72.46% |
| MRNA240719C00270000 | 2024-04-17 11:24AM EDT | 270.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 63 | 75.10% |
| MRNA240719C00280000 | 2024-01-31 4:14PM EDT | 280.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 50.00% |
| MRNA240719C00290000 | 2024-04-25 11:48AM EDT | 290.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 1 | 794 | 80.08% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240719P00040000 | 2024-04-22 10:44AM EDT | 40.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 10 | 430 | 94.73% |
| MRNA240719P00045000 | 2024-04-30 3:08PM EDT | 45.00 | 0.08 | 0.02 | 0.08 | -0.06 | -42.86% | 2 | 316 | 76.17% |
| MRNA240719P00050000 | 2024-04-30 10:53AM EDT | 50.00 | 0.08 | 0.02 | 0.09 | -0.02 | -20.00% | 2 | 458 | 68.36% |
| MRNA240719P00055000 | 2024-04-30 11:36AM EDT | 55.00 | 0.11 | 0.04 | 0.11 | +0.02 | +22.22% | 3 | 378 | 63.09% |
| MRNA240719P00060000 | 2024-04-30 10:52AM EDT | 60.00 | 0.18 | 0.12 | 0.19 | +0.01 | +5.88% | 2 | 325 | 61.72% |
| MRNA240719P00065000 | 2024-04-30 10:50AM EDT | 65.00 | 0.30 | 0.18 | 0.30 | 0.00 | - | 2 | 2,025 | 58.40% |
| MRNA240719P00070000 | 2024-04-30 12:56PM EDT | 70.00 | 0.43 | 0.36 | 0.56 | -0.02 | -4.44% | 1 | 918 | 57.62% |
| MRNA240719P00075000 | 2024-04-30 10:52AM EDT | 75.00 | 0.58 | 0.67 | 0.73 | -0.06 | -9.38% | 2 | 2,784 | 54.93% |
| MRNA240719P00080000 | 2024-04-30 3:15PM EDT | 80.00 | 1.06 | 1.09 | 1.17 | +0.03 | +2.91% | 2 | 460 | 53.49% |
| MRNA240719P00085000 | 2024-04-30 12:58PM EDT | 85.00 | 1.57 | 1.70 | 2.01 | -0.03 | -1.87% | 5 | 743 | 53.13% |
| MRNA240719P00090000 | 2024-04-30 2:49PM EDT | 90.00 | 2.47 | 2.56 | 2.67 | -0.08 | -3.14% | 3 | 1,289 | 50.84% |
| MRNA240719P00095000 | 2024-04-30 2:49PM EDT | 95.00 | 3.62 | 3.75 | 3.90 | +0.02 | +0.56% | 3 | 1,025 | 50.45% |
| MRNA240719P00100000 | 2024-04-30 1:15PM EDT | 100.00 | 4.90 | 5.30 | 5.45 | -0.35 | -6.67% | 30 | 1,647 | 49.49% |
| MRNA240719P00105000 | 2024-04-30 12:46PM EDT | 105.00 | 6.80 | 7.25 | 7.40 | -0.25 | -3.55% | 24 | 980 | 48.69% |
| MRNA240719P00110000 | 2024-04-30 1:43PM EDT | 110.00 | 9.10 | 9.60 | 9.75 | -0.05 | -0.55% | 22 | 687 | 47.95% |
| MRNA240719P00115000 | 2024-04-30 12:17PM EDT | 115.00 | 11.60 | 12.35 | 12.50 | -0.18 | -1.53% | 6 | 303 | 47.25% |
| MRNA240719P00120000 | 2024-04-30 12:29PM EDT | 120.00 | 14.50 | 15.45 | 15.65 | -0.15 | -1.02% | 9 | 575 | 46.67% |
| MRNA240719P00125000 | 2024-04-09 2:58PM EDT | 125.00 | 17.35 | 18.90 | 19.50 | -1.25 | -6.72% | 1 | 1,012 | 47.99% |
| MRNA240719P00130000 | 2024-03-27 10:14AM EDT | 130.00 | 27.65 | 25.20 | 25.55 | 0.00 | - | 1 | 236 | 59.11% |
| MRNA240719P00135000 | 2024-02-22 11:45AM EDT | 135.00 | 40.35 | 31.40 | 32.30 | 0.00 | - | 1 | 14 | 72.97% |
| MRNA240719P00140000 | 2024-04-18 2:45PM EDT | 140.00 | 38.92 | 31.00 | 31.60 | 0.00 | - | 2 | 7 | 46.56% |
| MRNA240719P00145000 | 2024-04-09 10:20AM EDT | 145.00 | 33.15 | 35.50 | 36.25 | 0.00 | - | 2 | 6 | 47.96% |
| MRNA240719P00150000 | 2024-03-04 12:53PM EDT | 150.00 | 56.40 | 46.85 | 50.85 | 0.00 | - | 1 | 0 | 99.62% |
| MRNA240719P00155000 | 2023-10-18 10:25AM EDT | 155.00 | 67.97 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| MRNA240719P00160000 | 2024-03-18 3:00PM EDT | 160.00 | 55.81 | 55.05 | 58.20 | 0.00 | - | 1 | 0 | 96.58% |
| MRNA240719P00165000 | 2024-03-11 10:51AM EDT | 165.00 | 52.50 | 56.35 | 59.20 | 0.00 | - | 2 | 0 | 75.73% |
| MRNA240719P00170000 | 2024-03-11 10:26AM EDT | 170.00 | 56.90 | 61.25 | 64.90 | 0.00 | - | 1 | 0 | 81.56% |
| MRNA240719P00175000 | 2023-09-14 9:56AM EDT | 175.00 | 67.40 | 75.85 | 77.30 | 0.00 | - | 1 | 0 | 135.77% |
| MRNA240719P00180000 | 2023-09-18 10:23AM EDT | 180.00 | 72.70 | 92.10 | 97.50 | 0.00 | - | 10 | 0 | 205.11% |
| MRNA240719P00185000 | 2023-09-18 10:23AM EDT | 185.00 | 77.65 | 97.10 | 99.45 | 0.00 | - | 10 | 0 | 201.55% |
| MRNA240719P00190000 | 2023-08-03 9:30AM EDT | 190.00 | 81.33 | 77.45 | 80.15 | 0.00 | - | 15 | 0 | 60.99% |
| MRNA240719P00195000 | 2023-08-03 9:30AM EDT | 195.00 | 86.20 | 80.60 | 84.55 | 0.00 | - | 15 | 0 | 0.00% |
| MRNA240719P00200000 | 2024-03-04 12:53PM EDT | 200.00 | 106.14 | 96.20 | 101.20 | 0.00 | - | 1 | 0 | 137.35% |
| MRNA240719P00210000 | 2024-03-18 9:52AM EDT | 210.00 | 104.30 | 104.50 | 107.85 | 0.00 | - | 2 | 0 | 127.83% |
| MRNA240719P00220000 | 2023-03-07 12:05PM EDT | 220.00 | 82.94 | 68.15 | 74.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240719P00230000 | 2023-05-23 12:07PM EDT | 230.00 | 92.11 | 106.95 | 110.75 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240719P00240000 | 2023-02-07 4:07PM EDT | 240.00 | 80.27 | 100.90 | 106.00 | 0.00 | - | - | 30 | 0.00% |
| MRNA240719P00250000 | 2023-05-04 1:20PM EDT | 250.00 | 112.95 | 116.85 | 120.90 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240719P00260000 | 2023-07-19 3:10PM EDT | 260.00 | 133.93 | 153.85 | 162.55 | 0.00 | - | 1 | 0 | 164.81% |
| MRNA240719P00270000 | 2023-03-07 3:48PM EDT | 270.00 | 128.70 | 111.30 | 116.45 | 0.00 | - | 6 | 1 | 0.00% |
| MRNA240719P00280000 | 2023-02-24 4:14PM EDT | 280.00 | 140.80 | 126.90 | 133.85 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240719P00290000 | 2023-05-23 12:07PM EDT | 290.00 | 151.25 | 166.95 | 170.65 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.