Italia markets close in 2 hours 51 minutes
FTSE MIB
33.702,90 +394,13 (+1,18%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.804,65 +208,18 (+0,54%) Petrolio
80,93 +0,20 (+0,25%) Bitcoin EUR
57.096,09 -2.839,54 (-4,74%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper18 giugno 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA260618C00060000 | 2024-05-15 1:46PM EDT | 60.00 | 78.73 | 85.00 | 94.00 | 0.00 | - | - | 3 | 89.24% |
| MRNA260618C00065000 | 2024-05-17 9:50AM EDT | 65.00 | 77.95 | 82.10 | 91.00 | 0.00 | - | 1 | 2 | 87.87% |
| MRNA260618C00085000 | 2024-06-20 12:32PM EDT | 85.00 | 65.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MRNA260618C00090000 | 2024-05-16 9:30AM EDT | 90.00 | 61.70 | 66.00 | 74.95 | 0.00 | - | - | 1 | 77.02% |
| MRNA260618C00095000 | 2024-05-16 9:30AM EDT | 95.00 | 58.08 | 64.45 | 71.00 | 0.00 | - | 1 | 24 | 75.76% |
| MRNA260618C00100000 | 2024-06-12 3:03PM EDT | 100.00 | 70.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRNA260618C00105000 | 2024-05-23 2:37PM EDT | 105.00 | 83.00 | 52.60 | 59.20 | 0.00 | - | 1 | 36 | 62.04% |
| MRNA260618C00110000 | 2024-05-31 12:17PM EDT | 110.00 | 61.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRNA260618C00115000 | 2024-06-11 9:30AM EDT | 115.00 | 62.06 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MRNA260618C00120000 | 2024-06-11 12:59PM EDT | 120.00 | 60.54 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MRNA260618C00125000 | 2024-05-28 9:40AM EDT | 125.00 | 68.13 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MRNA260618C00130000 | 2024-06-21 10:40AM EDT | 130.00 | 46.14 | 0.00 | 0.00 | 0.00 | - | 50 | 52 | 0.00% |
| MRNA260618C00135000 | 2024-05-23 3:31PM EDT | 135.00 | 66.81 | 41.95 | 46.10 | 0.00 | - | - | 1 | 61.24% |
| MRNA260618C00140000 | 2024-06-17 9:52AM EDT | 140.00 | 43.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.78% |
| MRNA260618C00145000 | 2024-06-17 10:38AM EDT | 145.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 45 | 46 | 1.56% |
| MRNA260618C00150000 | 2024-06-18 9:56AM EDT | 150.00 | 37.93 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 1.56% |
| MRNA260618C00155000 | 2024-06-18 1:39PM EDT | 155.00 | 36.33 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 3.13% |
| MRNA260618C00160000 | 2024-06-05 2:54PM EDT | 160.00 | 46.25 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 3.13% |
| MRNA260618C00165000 | 2024-05-28 1:11PM EDT | 165.00 | 44.27 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 3.13% |
| MRNA260618C00170000 | 2024-06-20 10:32AM EDT | 170.00 | 32.21 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 3.13% |
| MRNA260618C00175000 | 2024-05-28 10:56AM EDT | 175.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 3.13% |
| MRNA260618C00180000 | 2024-06-14 3:43PM EDT | 180.00 | 32.07 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| MRNA260618C00185000 | 2024-05-22 3:22PM EDT | 185.00 | 46.99 | 23.80 | 30.65 | 0.00 | - | 1 | 14 | 56.38% |
| MRNA260618C00190000 | 2024-05-22 2:10PM EDT | 190.00 | 42.60 | 22.60 | 29.05 | 0.00 | - | - | 1 | 55.87% |
| MRNA260618C00195000 | 2024-06-18 9:32AM EDT | 195.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| MRNA260618C00200000 | 2024-06-18 9:32AM EDT | 200.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| MRNA260618C00210000 | 2024-06-18 12:11PM EDT | 210.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| MRNA260618C00230000 | 2024-06-20 9:32AM EDT | 230.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
Opzioni di venditaper18 giugno 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA260618P00060000 | 2024-06-14 3:45PM EDT | 60.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 12.50% |
| MRNA260618P00065000 | 2024-05-02 12:11PM EDT | 65.00 | 5.35 | 2.68 | 5.35 | 0.00 | - | - | 2 | 51.01% |
| MRNA260618P00070000 | 2024-06-05 10:40AM EDT | 70.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MRNA260618P00075000 | 2024-06-10 2:48PM EDT | 75.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
| MRNA260618P00080000 | 2024-06-05 10:40AM EDT | 80.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| MRNA260618P00085000 | 2024-05-15 1:32PM EDT | 85.00 | 11.00 | 5.95 | 13.80 | 0.00 | - | 8 | 9 | 55.04% |
| MRNA260618P00090000 | 2024-05-28 1:18PM EDT | 90.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 6.25% |
| MRNA260618P00095000 | 2024-05-21 11:06AM EDT | 95.00 | 13.16 | 10.20 | 18.85 | 0.00 | - | 10 | 13 | 56.04% |
| MRNA260618P00100000 | 2024-05-28 10:59AM EDT | 100.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| MRNA260618P00105000 | 2024-05-22 2:35PM EDT | 105.00 | 13.36 | 14.00 | 23.00 | 0.00 | - | - | 1 | 54.39% |
| MRNA260618P00110000 | 2024-05-28 1:19PM EDT | 110.00 | 17.38 | 0.00 | 0.00 | 0.00 | - | 9 | 6 | 3.13% |
| MRNA260618P00115000 | 2024-05-28 1:10PM EDT | 115.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 3.13% |
| MRNA260618P00120000 | 2024-05-31 12:41PM EDT | 120.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| MRNA260618P00125000 | 2024-05-28 1:12PM EDT | 125.00 | 23.69 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.78% |
| MRNA260618P00130000 | 2024-06-10 11:43AM EDT | 130.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.39% |
| MRNA260618P00135000 | 2024-06-21 10:57AM EDT | 135.00 | 32.39 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| MRNA260618P00140000 | 2024-06-10 10:23AM EDT | 140.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| MRNA260618P00145000 | 2024-06-05 2:59PM EDT | 145.00 | 34.21 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MRNA260618P00155000 | 2024-05-31 11:47AM EDT | 155.00 | 39.74 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MRNA260618P00165000 | 2024-06-10 10:23AM EDT | 165.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MRNA260618P00190000 | 2024-06-21 10:58AM EDT | 190.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.