Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.412,77 +577,48 (+1,02%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240802C00100000 | 2024-06-17 2:07PM EDT | 100.00 | 40.90 | 19.75 | 22.90 | 0.00 | - | - | 1 | 67.94% |
| MRNA240802C00110000 | 2024-06-20 3:33PM EDT | 110.00 | 27.00 | 11.80 | 15.50 | 0.00 | - | - | 1 | 61.68% |
| MRNA240802C00125000 | 2024-06-28 3:57PM EDT | 125.00 | 5.40 | 4.65 | 5.85 | -1.50 | -21.74% | 14 | 26 | 53.91% |
| MRNA240802C00130000 | 2024-06-28 1:09PM EDT | 130.00 | 3.73 | 2.34 | 4.75 | -0.57 | -13.26% | 2 | 26 | 52.48% |
| MRNA240802C00134000 | 2024-06-27 9:45AM EDT | 134.00 | 4.18 | 1.10 | 3.20 | 0.00 | - | 1 | 13 | 57.35% |
| MRNA240802C00135000 | 2024-06-27 9:30AM EDT | 135.00 | 3.90 | 2.02 | 4.15 | 0.00 | - | 7 | 41 | 58.17% |
| MRNA240802C00138000 | 2024-06-28 2:26PM EDT | 138.00 | 2.18 | 0.81 | 3.55 | -3.89 | -64.09% | 2 | 6 | 55.05% |
| MRNA240802C00140000 | 2024-06-28 10:38AM EDT | 140.00 | 2.22 | 1.30 | 3.00 | -0.13 | -5.53% | 2 | 114 | 57.86% |
| MRNA240802C00141000 | 2024-06-27 10:18AM EDT | 141.00 | 1.90 | 0.21 | 2.88 | 0.00 | - | 1 | 9 | 53.00% |
| MRNA240802C00142000 | 2024-06-27 1:09PM EDT | 142.00 | 1.18 | 0.36 | 2.65 | 0.00 | - | 4 | 18 | 53.96% |
| MRNA240802C00145000 | 2024-06-27 11:06AM EDT | 145.00 | 1.50 | 0.09 | 2.85 | 0.00 | - | 115 | 120 | 57.59% |
| MRNA240802C00149000 | 2024-06-27 12:34PM EDT | 149.00 | 1.28 | 0.39 | 1.67 | 0.00 | - | 3 | 4 | 56.84% |
| MRNA240802C00150000 | 2024-06-26 3:56PM EDT | 150.00 | 1.42 | 0.41 | 1.00 | 0.00 | - | 16 | 24 | 52.81% |
| MRNA240802C00152500 | 2024-06-27 9:44AM EDT | 152.50 | 1.70 | 0.35 | 2.79 | 0.00 | - | 1 | 3 | 68.31% |
| MRNA240802C00155000 | 2024-06-27 1:02PM EDT | 155.00 | 0.99 | 0.11 | 1.18 | 0.00 | - | 8 | 10 | 57.06% |
| MRNA240802C00160000 | 2024-06-28 1:59PM EDT | 160.00 | 0.56 | 0.02 | 1.36 | -0.04 | -6.67% | 4 | 7 | 63.01% |
| MRNA240802C00162500 | 2024-06-27 9:44AM EDT | 162.50 | 0.75 | 0.03 | 1.27 | 0.00 | - | 1 | 1 | 64.65% |
| MRNA240802C00165000 | 2024-06-28 10:07AM EDT | 165.00 | 0.70 | 0.02 | 0.93 | +0.21 | +42.86% | 150 | 151 | 62.94% |
| MRNA240802C00170000 | 2024-06-28 10:05AM EDT | 170.00 | 0.57 | 0.01 | 1.03 | +0.12 | +26.67% | 150 | 251 | 68.51% |
| MRNA240802C00180000 | 2024-06-18 9:46AM EDT | 180.00 | 1.84 | 0.01 | 2.14 | 0.00 | - | - | 1 | 88.96% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240802P00110000 | 2024-06-27 11:10AM EDT | 110.00 | 3.70 | 3.40 | 4.30 | 0.00 | - | 17 | 33 | 53.36% |
| MRNA240802P00115000 | 2024-06-28 2:58PM EDT | 115.00 | 5.50 | 5.00 | 6.25 | +0.26 | +4.96% | 10 | 64 | 51.70% |
| MRNA240802P00120000 | 2024-06-28 2:57PM EDT | 120.00 | 7.90 | 7.75 | 8.80 | +1.10 | +16.18% | 105 | 118 | 52.58% |
| MRNA240802P00125000 | 2024-06-28 1:53PM EDT | 125.00 | 11.10 | 7.05 | 15.40 | +0.65 | +6.22% | 2 | 68 | 51.95% |
| MRNA240802P00128000 | 2024-06-27 10:40AM EDT | 128.00 | 12.12 | 9.05 | 13.80 | 0.00 | - | 1 | 6 | 55.85% |
| MRNA240802P00130000 | 2024-06-27 12:31PM EDT | 130.00 | 13.18 | 13.50 | 15.20 | 0.00 | - | 14 | 21 | 55.60% |
| MRNA240802P00133000 | 2024-06-25 10:46AM EDT | 133.00 | 7.10 | 15.80 | 19.25 | 0.00 | - | 1 | 6 | 56.14% |
| MRNA240802P00135000 | 2024-06-24 12:00PM EDT | 135.00 | 7.85 | 15.75 | 22.15 | 0.00 | - | 10 | 9 | 54.88% |
| MRNA240802P00137000 | 2024-06-28 2:26PM EDT | 137.00 | 19.60 | 18.90 | 23.90 | +10.55 | +116.57% | 72 | 14 | 62.21% |
| MRNA240802P00145000 | 2024-06-27 2:23PM EDT | 145.00 | 25.03 | 25.80 | 28.70 | 0.00 | - | 133 | 230 | 51.56% |
| MRNA240802P00150000 | 2024-06-18 1:27PM EDT | 150.00 | 19.75 | 27.00 | 34.60 | 0.00 | - | 50 | 75 | 84.01% |
© 2024 Yahoo. Tutti i diritti riservati.