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
80,76 -1,17 (-1,43%) Bitcoin EUR
53.612,46 -5.612,88 (-9,48%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA260116C00040000 | 2024-03-19 3:32PM EDT | 40.00 | 70.48 | 63.00 | 72.85 | 0.00 | - | 3 | 19 | 61.67% |
| MRNA260116C00045000 | 2024-04-05 12:09PM EDT | 45.00 | 65.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRNA260116C00050000 | 2024-04-30 10:46AM EDT | 50.00 | 69.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA260116C00055000 | 2024-04-05 12:02PM EDT | 55.00 | 58.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA260116C00060000 | 2024-04-30 11:01AM EDT | 60.00 | 62.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA260116C00065000 | 2024-04-09 11:14AM EDT | 65.00 | 60.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA260116C00070000 | 2024-04-19 12:58PM EDT | 70.00 | 47.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA260116C00075000 | 2024-04-30 10:52AM EDT | 75.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA260116C00080000 | 2024-04-30 11:01AM EDT | 80.00 | 49.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA260116C00085000 | 2024-03-11 2:51PM EDT | 85.00 | 49.10 | 43.30 | 44.00 | 0.00 | - | 1 | 58 | 59.13% |
| MRNA260116C00090000 | 2024-04-29 9:42AM EDT | 90.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA260116C00095000 | 2024-04-29 11:54AM EDT | 95.00 | 41.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA260116C00100000 | 2024-04-30 1:54PM EDT | 100.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MRNA260116C00105000 | 2024-04-17 3:16PM EDT | 105.00 | 30.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA260116C00110000 | 2024-04-30 1:57PM EDT | 110.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MRNA260116C00115000 | 2024-04-30 2:02PM EDT | 115.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| MRNA260116C00120000 | 2024-04-26 3:57PM EDT | 120.00 | 28.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MRNA260116C00125000 | 2024-04-25 12:11PM EDT | 125.00 | 24.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MRNA260116C00130000 | 2024-04-26 10:56AM EDT | 130.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MRNA260116C00135000 | 2024-04-29 10:06AM EDT | 135.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MRNA260116C00140000 | 2024-04-18 10:15AM EDT | 140.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MRNA260116C00145000 | 2024-04-30 9:30AM EDT | 145.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MRNA260116C00150000 | 2024-04-30 10:04AM EDT | 150.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA260116C00155000 | 2024-04-24 2:30PM EDT | 155.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1,248 | 0 | 6.25% |
| MRNA260116C00160000 | 2024-04-30 1:06PM EDT | 160.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRNA260116C00165000 | 2024-04-30 1:58PM EDT | 165.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MRNA260116C00170000 | 2024-04-30 12:05PM EDT | 170.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA260116P00040000 | 2024-04-30 10:13AM EDT | 40.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MRNA260116P00045000 | 2024-04-25 1:16PM EDT | 45.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRNA260116P00050000 | 2024-04-30 2:18PM EDT | 50.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| MRNA260116P00055000 | 2024-04-18 2:03PM EDT | 55.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRNA260116P00060000 | 2024-04-24 9:35AM EDT | 60.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA260116P00065000 | 2024-04-22 2:38PM EDT | 65.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA260116P00070000 | 2024-04-22 2:38PM EDT | 70.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA260116P00075000 | 2024-04-30 3:56PM EDT | 75.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRNA260116P00080000 | 2024-04-29 1:33PM EDT | 80.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MRNA260116P00085000 | 2024-04-29 9:51AM EDT | 85.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MRNA260116P00090000 | 2024-04-29 10:29AM EDT | 90.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MRNA260116P00095000 | 2024-04-25 12:24PM EDT | 95.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MRNA260116P00100000 | 2024-04-29 10:32AM EDT | 100.00 | 19.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| MRNA260116P00105000 | 2024-04-26 11:20AM EDT | 105.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MRNA260116P00110000 | 2024-04-26 11:20AM EDT | 110.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| MRNA260116P00115000 | 2024-04-17 9:49AM EDT | 115.00 | 29.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA260116P00120000 | 2024-04-15 11:22AM EDT | 120.00 | 32.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA260116P00125000 | 2024-04-26 11:25AM EDT | 125.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA260116P00130000 | 2024-04-23 2:54PM EDT | 130.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA260116P00135000 | 2024-02-14 11:13AM EDT | 135.00 | 54.72 | 43.75 | 44.40 | 0.00 | - | 1 | 14 | 48.55% |
| MRNA260116P00140000 | 2024-03-27 9:31AM EDT | 140.00 | 45.20 | 44.40 | 46.05 | 0.00 | - | 2 | 20 | 44.93% |
| MRNA260116P00145000 | 2024-04-09 9:55AM EDT | 145.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA260116P00150000 | 2024-04-25 10:12AM EDT | 150.00 | 53.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA260116P00155000 | 2024-04-24 1:10PM EDT | 155.00 | 55.35 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 0.00% |
| MRNA260116P00160000 | 2024-01-03 2:03PM EDT | 160.00 | 60.25 | 66.60 | 70.85 | 0.00 | - | 1 | 4 | 57.12% |
| MRNA260116P00165000 | 2024-03-27 9:31AM EDT | 165.00 | 64.18 | 63.70 | 67.10 | 0.00 | - | 1 | 463 | 46.91% |
© 2024 Yahoo. Tutti i diritti riservati.