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
38.274,05 -131,61 (-0,34%) Petrolio
80,95 -0,98 (-1,20%) Bitcoin EUR
53.301,29 -5.566,29 (-9,46%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250117C00040000 | 2024-04-30 12:47PM EDT | 40.00 | 73.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250117C00045000 | 2024-04-23 11:26AM EDT | 45.00 | 65.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA250117C00050000 | 2024-04-30 12:54PM EDT | 50.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA250117C00055000 | 2024-03-01 1:30PM EDT | 55.00 | 46.50 | 55.25 | 56.15 | 0.00 | - | 1 | 34 | 52.20% |
| MRNA250117C00060000 | 2024-04-10 10:57AM EDT | 60.00 | 51.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250117C00065000 | 2024-04-09 3:12PM EDT | 65.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MRNA250117C00070000 | 2024-04-29 10:41AM EDT | 70.00 | 47.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA250117C00075000 | 2024-04-10 1:01PM EDT | 75.00 | 39.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA250117C00080000 | 2024-04-23 9:30AM EDT | 80.00 | 33.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA250117C00085000 | 2024-04-26 2:20PM EDT | 85.00 | 33.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250117C00090000 | 2024-04-26 1:37PM EDT | 90.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250117C00095000 | 2024-04-29 10:49AM EDT | 95.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA250117C00100000 | 2024-04-30 10:37AM EDT | 100.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250117C00105000 | 2024-04-30 11:19AM EDT | 105.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250117C00110000 | 2024-04-30 2:46PM EDT | 110.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MRNA250117C00115000 | 2024-04-30 3:49PM EDT | 115.00 | 19.49 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| MRNA250117C00120000 | 2024-04-30 2:52PM EDT | 120.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MRNA250117C00125000 | 2024-04-30 12:53PM EDT | 125.00 | 15.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MRNA250117C00130000 | 2024-04-30 12:53PM EDT | 130.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MRNA250117C00135000 | 2024-04-30 11:46AM EDT | 135.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MRNA250117C00140000 | 2024-04-30 10:52AM EDT | 140.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA250117C00145000 | 2024-04-30 11:43AM EDT | 145.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MRNA250117C00150000 | 2024-04-30 3:52PM EDT | 150.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MRNA250117C00155000 | 2024-04-30 11:17AM EDT | 155.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA250117C00160000 | 2024-04-30 11:32AM EDT | 160.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA250117C00165000 | 2024-04-30 11:42AM EDT | 165.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MRNA250117C00170000 | 2024-04-30 1:04PM EDT | 170.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA250117C00175000 | 2024-04-26 3:30PM EDT | 175.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA250117C00180000 | 2024-04-29 10:28AM EDT | 180.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA250117C00185000 | 2024-04-19 2:42PM EDT | 185.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA250117C00190000 | 2024-04-22 1:01PM EDT | 190.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA250117C00195000 | 2024-04-24 1:31PM EDT | 195.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRNA250117C00200000 | 2024-04-30 2:26PM EDT | 200.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MRNA250117C00210000 | 2024-04-30 9:51AM EDT | 210.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MRNA250117C00220000 | 2024-04-22 1:32PM EDT | 220.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MRNA250117C00230000 | 2024-04-24 3:13PM EDT | 230.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRNA250117C00240000 | 2024-04-23 3:29PM EDT | 240.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MRNA250117C00250000 | 2024-04-30 2:11PM EDT | 250.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA250117C00260000 | 2024-04-23 11:59AM EDT | 260.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MRNA250117C00270000 | 2024-04-30 10:57AM EDT | 270.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA250117C00280000 | 2024-04-30 3:19PM EDT | 280.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MRNA250117C00290000 | 2024-04-30 2:15PM EDT | 290.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MRNA250117C00300000 | 2024-04-30 2:17PM EDT | 300.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MRNA250117C00310000 | 2024-04-29 2:33PM EDT | 310.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250117P00040000 | 2024-04-30 3:31PM EDT | 40.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA250117P00045000 | 2024-04-30 10:55AM EDT | 45.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA250117P00050000 | 2024-04-30 12:59PM EDT | 50.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA250117P00055000 | 2024-04-30 3:37PM EDT | 55.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRNA250117P00060000 | 2024-04-30 12:58PM EDT | 60.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA250117P00065000 | 2024-04-30 1:24PM EDT | 65.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA250117P00070000 | 2024-04-30 11:54AM EDT | 70.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA250117P00075000 | 2024-04-29 12:14PM EDT | 75.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA250117P00080000 | 2024-04-29 2:34PM EDT | 80.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MRNA250117P00085000 | 2024-04-29 10:21AM EDT | 85.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRNA250117P00090000 | 2024-04-30 11:42AM EDT | 90.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MRNA250117P00095000 | 2024-04-29 9:46AM EDT | 95.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MRNA250117P00100000 | 2024-04-30 3:18PM EDT | 100.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRNA250117P00105000 | 2024-04-26 11:44AM EDT | 105.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| MRNA250117P00110000 | 2024-04-26 11:15AM EDT | 110.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.10% |
| MRNA250117P00115000 | 2024-04-30 10:04AM EDT | 115.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRNA250117P00120000 | 2024-04-30 12:55PM EDT | 120.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MRNA250117P00125000 | 2024-04-30 11:48AM EDT | 125.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| MRNA250117P00130000 | 2024-04-29 1:15PM EDT | 130.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250117P00135000 | 2024-04-25 10:15AM EDT | 135.00 | 36.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA250117P00140000 | 2024-03-15 11:49AM EDT | 140.00 | 43.25 | 38.85 | 40.45 | 0.00 | - | 10 | 186 | 51.84% |
| MRNA250117P00145000 | 2024-04-05 11:37AM EDT | 145.00 | 45.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA250117P00150000 | 2024-01-29 10:48AM EDT | 150.00 | 52.30 | 54.10 | 55.00 | 0.00 | - | 4 | 52 | 71.46% |
| MRNA250117P00155000 | 2024-04-05 11:46AM EDT | 155.00 | 54.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA250117P00160000 | 2024-04-05 12:11PM EDT | 160.00 | 58.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA250117P00165000 | 2024-04-12 9:52AM EDT | 165.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MRNA250117P00170000 | 2024-04-05 11:49AM EDT | 170.00 | 67.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250117P00175000 | 2024-03-25 11:56AM EDT | 175.00 | 68.94 | 66.70 | 67.95 | 0.00 | - | 2 | 2 | 46.75% |
| MRNA250117P00180000 | 2024-03-19 11:49AM EDT | 180.00 | 75.17 | 76.95 | 78.75 | 0.00 | - | 1 | 3 | 66.30% |
| MRNA250117P00185000 | 2024-03-01 11:20AM EDT | 185.00 | 89.90 | 76.90 | 80.40 | 0.00 | - | 1 | 0 | 53.27% |
| MRNA250117P00190000 | 2024-02-29 3:33PM EDT | 190.00 | 96.85 | 82.40 | 85.60 | 0.00 | - | 92 | 200 | 56.41% |
| MRNA250117P00195000 | 2024-03-11 3:11PM EDT | 195.00 | 82.35 | 84.70 | 90.70 | 0.00 | - | 1 | 0 | 52.42% |
| MRNA250117P00200000 | 2024-03-11 1:07PM EDT | 200.00 | 88.45 | 90.65 | 95.70 | 0.00 | - | 1 | 0 | 56.14% |
| MRNA250117P00210000 | 2024-01-05 10:31AM EDT | 210.00 | 102.75 | 111.65 | 113.40 | 0.00 | - | 1 | 0 | 91.50% |
| MRNA250117P00220000 | 2024-03-20 2:50PM EDT | 220.00 | 116.58 | 117.10 | 120.10 | 0.00 | - | 10 | 1 | 82.46% |
| MRNA250117P00230000 | 2024-03-20 2:50PM EDT | 230.00 | 126.58 | 127.15 | 130.05 | 0.00 | - | 10 | 1 | 85.35% |
| MRNA250117P00240000 | 2023-09-18 3:12PM EDT | 240.00 | 135.00 | 152.10 | 155.60 | 0.00 | - | 27 | 0 | 132.42% |
| MRNA250117P00250000 | 2023-09-19 3:04PM EDT | 250.00 | 142.74 | 164.10 | 170.60 | 0.00 | - | 131 | 0 | 144.61% |
| MRNA250117P00260000 | 2023-09-19 3:01PM EDT | 260.00 | 157.05 | 174.30 | 180.80 | 0.00 | - | 503 | 0 | 147.77% |
| MRNA250117P00270000 | 2023-09-19 3:04PM EDT | 270.00 | 161.15 | 184.10 | 189.30 | 0.00 | - | 75 | 0 | 147.97% |
| MRNA250117P00280000 | 2023-12-14 1:52PM EDT | 280.00 | 192.68 | 169.10 | 178.60 | 0.00 | - | 3 | 0 | 78.80% |
| MRNA250117P00290000 | 2024-02-29 4:49PM EDT | 290.00 | 196.90 | 179.45 | 187.55 | 0.00 | - | 1 | 0 | 79.03% |
| MRNA250117P00300000 | 2024-04-24 12:23PM EDT | 300.00 | 193.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250117P00310000 | 2024-03-08 2:44PM EDT | 310.00 | 208.56 | 203.50 | 210.35 | 0.00 | - | 1 | 1 | 97.41% |
© 2024 Yahoo. Tutti i diritti riservati.