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
38.373,68 -31,98 (-0,08%) Petrolio
81,09 -0,84 (-1,03%) Bitcoin EUR
56.462,96 -3.248,19 (-5,44%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA241018C00060000 | 2024-04-03 2:36PM EDT | 60.00 | 44.40 | 52.20 | 53.55 | 0.00 | - | 2 | 4 | 76.90% |
| MRNA241018C00065000 | 2024-03-28 10:38AM EDT | 65.00 | 47.37 | 45.70 | 46.50 | 0.00 | - | 1 | 0 | 50.44% |
| MRNA241018C00070000 | 2024-04-30 11:41AM EDT | 70.00 | 45.16 | 43.50 | 44.40 | +2.46 | +5.76% | 5 | 36 | 68.96% |
| MRNA241018C00075000 | 2024-04-11 1:03PM EDT | 75.00 | 34.65 | 39.10 | 40.00 | 0.00 | - | 10 | 63 | 64.92% |
| MRNA241018C00080000 | 2024-04-24 11:22AM EDT | 80.00 | 33.50 | 35.35 | 35.90 | 0.00 | - | 10 | 48 | 63.13% |
| MRNA241018C00085000 | 2024-04-19 2:49PM EDT | 85.00 | 24.75 | 31.55 | 32.15 | 0.00 | - | 1 | 31 | 61.28% |
| MRNA241018C00090000 | 2024-04-23 2:53PM EDT | 90.00 | 26.74 | 28.05 | 28.60 | 0.00 | - | 1 | 131 | 59.78% |
| MRNA241018C00095000 | 2024-04-26 11:38AM EDT | 95.00 | 22.58 | 24.75 | 25.30 | 0.00 | - | 5 | 49 | 58.40% |
| MRNA241018C00100000 | 2024-04-29 1:03PM EDT | 100.00 | 22.70 | 21.25 | 22.25 | -0.83 | -3.53% | 1 | 17 | 56.35% |
| MRNA241018C00105000 | 2024-04-29 1:03PM EDT | 105.00 | 20.71 | 18.50 | 19.50 | 0.00 | - | 2 | 56 | 55.47% |
| MRNA241018C00110000 | 2024-04-30 12:17PM EDT | 110.00 | 17.45 | 16.55 | 16.95 | -0.32 | -1.80% | 1 | 58 | 55.49% |
| MRNA241018C00115000 | 2024-04-26 1:08PM EDT | 115.00 | 15.80 | 14.30 | 14.70 | +2.62 | +19.88% | 1 | 141 | 54.74% |
| MRNA241018C00120000 | 2024-04-29 9:33AM EDT | 120.00 | 12.85 | 12.30 | 12.70 | 0.00 | - | 2 | 557 | 54.10% |
| MRNA241018C00125000 | 2024-04-30 12:41PM EDT | 125.00 | 11.35 | 10.65 | 10.90 | +1.55 | +15.82% | 5 | 502 | 53.67% |
| MRNA241018C00130000 | 2024-04-30 2:47PM EDT | 130.00 | 9.70 | 9.00 | 9.35 | +1.40 | +16.87% | 8 | 243 | 53.02% |
| MRNA241018C00135000 | 2024-04-24 10:40AM EDT | 135.00 | 7.25 | 7.25 | 8.05 | 0.00 | - | 100 | 374 | 51.97% |
| MRNA241018C00140000 | 2024-04-29 12:35PM EDT | 140.00 | 7.23 | 6.70 | 6.85 | 0.00 | - | 2 | 134 | 52.67% |
| MRNA241018C00145000 | 2024-04-30 10:21AM EDT | 145.00 | 6.00 | 5.75 | 5.85 | +0.90 | +17.65% | 12 | 132 | 52.52% |
| MRNA241018C00150000 | 2024-04-30 12:59PM EDT | 150.00 | 5.20 | 4.90 | 5.05 | +0.10 | +1.96% | 2 | 126 | 52.45% |
| MRNA241018C00155000 | 2024-04-29 3:54PM EDT | 155.00 | 4.65 | 4.15 | 4.30 | 0.00 | - | 3 | 8 | 52.22% |
| MRNA241018C00160000 | 2024-04-29 9:45AM EDT | 160.00 | 3.70 | 3.55 | 3.70 | 0.00 | - | 1 | 17 | 52.22% |
| MRNA241018C00165000 | 2024-04-26 11:15AM EDT | 165.00 | 2.56 | 3.05 | 3.15 | 0.00 | - | 1 | 138 | 52.19% |
| MRNA241018C00170000 | 2024-04-29 9:30AM EDT | 170.00 | 2.50 | 2.36 | 2.71 | 0.00 | - | 4 | 79 | 51.50% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA241018P00045000 | 2024-04-30 3:28PM EDT | 45.00 | 0.26 | 0.11 | 0.26 | +0.03 | +13.04% | 2 | 1,287 | 62.11% |
| MRNA241018P00050000 | 2024-04-30 3:15PM EDT | 50.00 | 0.35 | 0.19 | 0.37 | 0.00 | - | 2 | 92 | 59.03% |
| MRNA241018P00055000 | 2024-04-30 10:50AM EDT | 55.00 | 0.45 | 0.00 | 0.71 | -0.05 | -10.00% | 10 | 107 | 54.74% |
| MRNA241018P00060000 | 2024-04-30 3:30PM EDT | 60.00 | 0.77 | 0.71 | 0.79 | -0.07 | -8.33% | 2 | 611 | 56.25% |
| MRNA241018P00065000 | 2024-04-30 12:55PM EDT | 65.00 | 1.08 | 1.12 | 1.16 | -0.24 | -18.18% | 1 | 22 | 54.98% |
| MRNA241018P00070000 | 2024-04-23 12:36PM EDT | 70.00 | 1.55 | 1.62 | 1.70 | -0.35 | -18.42% | 8 | 429 | 53.71% |
| MRNA241018P00075000 | 2024-04-29 10:14AM EDT | 75.00 | 2.30 | 2.31 | 2.38 | 0.00 | - | 15 | 108 | 52.56% |
| MRNA241018P00080000 | 2024-04-30 10:34AM EDT | 80.00 | 3.02 | 3.20 | 3.30 | -0.13 | -4.13% | 261 | 246 | 51.65% |
| MRNA241018P00085000 | 2024-04-29 12:59PM EDT | 85.00 | 4.10 | 4.30 | 4.40 | 0.00 | - | 256 | 629 | 50.65% |
| MRNA241018P00090000 | 2024-04-29 9:55AM EDT | 90.00 | 5.60 | 5.65 | 5.80 | 0.00 | - | 2 | 228 | 50.20% |
| MRNA241018P00095000 | 2024-04-29 9:49AM EDT | 95.00 | 7.07 | 7.25 | 7.40 | 0.00 | - | 1 | 448 | 49.27% |
| MRNA241018P00100000 | 2024-04-29 10:50AM EDT | 100.00 | 9.15 | 9.15 | 9.30 | 0.00 | - | 11 | 838 | 48.50% |
| MRNA241018P00105000 | 2024-04-30 12:20PM EDT | 105.00 | 10.80 | 11.30 | 11.45 | -3.05 | -22.02% | 1 | 33 | 47.66% |
| MRNA241018P00110000 | 2024-04-29 10:52AM EDT | 110.00 | 13.55 | 13.70 | 14.60 | 0.00 | - | 3 | 131 | 49.29% |
| MRNA241018P00115000 | 2024-04-30 2:28PM EDT | 115.00 | 16.05 | 16.40 | 17.20 | +0.05 | +0.31% | 5 | 33 | 48.14% |
| MRNA241018P00120000 | 2024-04-30 2:37PM EDT | 120.00 | 18.95 | 19.35 | 19.55 | -1.15 | -5.72% | 5 | 38 | 45.32% |
| MRNA241018P00125000 | 2024-04-12 10:57AM EDT | 125.00 | 25.14 | 22.50 | 23.20 | 0.00 | - | 1 | 9 | 46.03% |
| MRNA241018P00135000 | 2024-03-11 9:37AM EDT | 135.00 | 33.00 | 30.55 | 34.25 | 0.00 | - | 23 | 23 | 52.21% |
| MRNA241018P00150000 | 2024-03-14 10:34AM EDT | 150.00 | 47.85 | 45.00 | 46.95 | 0.00 | - | 1 | 1 | 57.77% |
| MRNA241018P00160000 | 2024-04-24 1:15PM EDT | 160.00 | 53.15 | 50.55 | 52.05 | 0.00 | - | - | 1 | 45.70% |
© 2024 Yahoo. Tutti i diritti riservati.