Italia markets close in 4 hours 59 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
160,03+10,32 (+6,89%)
Alla chiusura: 4:00PM EDT

164,53 +4,50 (2,81%)
Preborsa: 6:28AM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MRNA210416C000300002021-04-14 2:54PM EDT30.00127.860.000.000.00-100.00%
MRNA210416C000350002021-04-14 9:34AM EDT35.00119.300.000.000.00-100.00%
MRNA210416C000400002021-03-30 9:44AM EDT40.0079.810.000.000.00-100.00%
MRNA210416C000450002021-04-09 10:36AM EDT45.0096.700.000.000.00-200.00%
MRNA210416C000500002021-04-14 3:50PM EDT50.00109.900.000.000.00-100.00%
MRNA210416C000550002021-04-12 12:09PM EDT55.0083.200.000.000.00-100.00%
MRNA210416C000600002021-04-14 12:21PM EDT60.0098.590.000.000.00-100.00%
MRNA210416C000650002021-04-14 9:43AM EDT65.0090.000.000.000.00-100.00%
MRNA210416C000700002021-04-14 3:53PM EDT70.0090.000.000.000.00-16200.00%
MRNA210416C000750002021-04-14 2:22PM EDT75.0082.500.000.000.00-900.00%
MRNA210416C000800002021-04-14 3:25PM EDT80.0078.250.000.000.00-200.00%
MRNA210416C000850002021-04-13 3:48PM EDT85.0075.000.000.000.00-1100.00%
MRNA210416C000900002021-04-14 3:54PM EDT90.0070.000.000.000.00-3400.00%
MRNA210416C000950002021-04-14 11:38AM EDT95.0060.800.000.000.00-3600.00%
MRNA210416C001000002021-04-14 3:53PM EDT100.0060.150.000.000.00-9600.00%
MRNA210416C001050002021-04-14 12:38PM EDT105.0055.000.000.000.00-600.00%
MRNA210416C001100002021-04-14 3:52PM EDT110.0050.000.000.000.00-3300.00%
MRNA210416C001150002021-04-14 3:51PM EDT115.0045.000.000.000.00-7500.00%
MRNA210416C001200002021-04-14 3:56PM EDT120.0040.900.000.000.00-20200.00%
MRNA210416C001230002021-04-13 9:42AM EDT123.0033.250.000.000.00-500.00%
MRNA210416C001240002021-04-12 12:23PM EDT124.0031.190.000.000.00-100.00%
MRNA210416C001250002021-04-14 3:55PM EDT125.0035.000.000.000.00-6000.00%
MRNA210416C001260002021-04-13 10:06AM EDT126.0030.550.000.000.00-200.00%
MRNA210416C001270002021-04-13 3:09PM EDT127.0022.050.000.000.00-900.00%
MRNA210416C001280002021-04-14 12:55PM EDT128.0030.450.000.000.00-500.00%
MRNA210416C001290002021-04-14 12:54PM EDT129.0029.650.000.000.00-300.00%
MRNA210416C001300002021-04-14 3:51PM EDT130.0030.050.000.000.00-11800.00%
MRNA210416C001310002021-04-14 12:45PM EDT131.0028.700.000.000.00-200.00%
MRNA210416C001320002021-04-14 11:54AM EDT132.0024.250.000.000.00-2700.00%
MRNA210416C001330002021-04-14 3:54PM EDT133.0026.880.000.000.00-1000.00%
MRNA210416C001340002021-04-14 2:56PM EDT134.0023.700.000.000.00-1100.00%
MRNA210416C001350002021-04-14 3:56PM EDT135.0025.190.000.000.00-27700.00%
MRNA210416C001360002021-04-14 3:09PM EDT136.0024.470.000.000.00-3000.00%
MRNA210416C001370002021-04-14 1:11PM EDT137.0020.690.000.000.00-12500.00%
MRNA210416C001380002021-04-14 3:56PM EDT138.0023.000.000.000.00-2500.00%
MRNA210416C001390002021-04-14 3:03PM EDT139.0020.000.000.000.00-5200.00%
MRNA210416C001400002021-04-14 3:56PM EDT140.0020.500.000.000.00-69200.00%
MRNA210416C001410002021-04-14 3:56PM EDT141.0019.600.000.000.00-4600.00%
MRNA210416C001420002021-04-14 3:56PM EDT142.0018.100.000.000.00-6700.00%
MRNA210416C001430002021-04-14 1:11PM EDT143.0014.250.000.000.00-3400.00%
MRNA210416C001440002021-04-14 3:45PM EDT144.0013.600.000.000.00-6800.00%
MRNA210416C001450002021-04-14 3:56PM EDT145.0015.550.000.000.00-1,06600.00%
MRNA210416C001460002021-04-14 3:47PM EDT146.0014.040.000.000.00-8400.00%
MRNA210416C001470002021-04-14 3:56PM EDT147.0013.650.000.000.00-43000.00%
MRNA210416C001480002021-04-14 3:56PM EDT148.0013.200.000.000.00-68400.00%
MRNA210416C001490002021-04-14 3:57PM EDT149.0011.870.000.000.00-31900.00%
MRNA210416C001500002021-04-14 3:59PM EDT150.0010.350.000.000.00-4,32100.00%
MRNA210416C001525002021-04-14 3:57PM EDT152.508.500.000.000.00-1,62000.00%
MRNA210416C001550002021-04-14 3:58PM EDT155.006.250.000.000.00-5,00800.00%
MRNA210416C001575002021-04-14 3:59PM EDT157.504.600.000.000.00-3,31900.00%
MRNA210416C001600002021-04-14 3:59PM EDT160.003.320.000.000.00-9,38100.00%
MRNA210416C001625002021-04-14 3:59PM EDT162.502.280.000.000.00-2,81206.25%
MRNA210416C001650002021-04-14 3:59PM EDT165.001.520.000.000.00-2,838012.50%
MRNA210416C001700002021-04-14 3:59PM EDT170.000.700.000.000.00-2,907025.00%
MRNA210416C001750002021-04-14 3:59PM EDT175.000.400.000.000.00-436025.00%
MRNA210416C001800002021-04-14 3:58PM EDT180.000.250.000.000.00-596025.00%
MRNA210416C001850002021-04-14 3:57PM EDT185.000.170.000.000.00-288050.00%
MRNA210416C001900002021-04-14 3:57PM EDT190.000.120.000.000.00-413050.00%
MRNA210416C001950002021-04-14 3:56PM EDT195.000.090.000.000.00-141050.00%
MRNA210416C002000002021-04-14 3:59PM EDT200.000.040.000.000.00-313050.00%
MRNA210416C002100002021-04-14 2:30PM EDT210.000.050.000.000.00-31050.00%
MRNA210416C002200002021-04-14 12:22PM EDT220.000.030.000.000.00-11050.00%
MRNA210416C002300002021-04-14 11:45AM EDT230.000.030.000.000.00-11050.00%
MRNA210416C002400002021-04-14 9:59AM EDT240.000.010.000.000.00-9050.00%
MRNA210416C002500002021-04-13 3:21PM EDT250.000.010.000.000.00-4050.00%
MRNA210416C002600002021-04-14 2:29PM EDT260.000.010.000.000.00-37050.00%
MRNA210416C002700002021-04-14 3:23PM EDT270.000.040.000.000.00-5050.00%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MRNA210416P000300002021-04-01 3:56PM EDT30.000.020.000.000.00-4050.00%
MRNA210416P000350002021-03-15 2:50PM EDT35.000.040.000.010.00-10170625.00%
MRNA210416P000400002021-04-07 2:13PM EDT40.000.010.000.000.00-2050.00%
MRNA210416P000450002021-03-25 3:07PM EDT45.000.050.000.000.00-1050.00%
MRNA210416P000500002021-04-09 11:46AM EDT50.000.010.000.000.00-1050.00%
MRNA210416P000550002021-04-12 1:26PM EDT55.000.010.000.000.00-3050.00%
MRNA210416P000600002021-04-14 3:52PM EDT60.000.010.000.000.00-2050.00%
MRNA210416P000650002021-04-09 12:19PM EDT65.000.030.000.000.00-2050.00%
MRNA210416P000700002021-04-12 2:54PM EDT70.000.010.000.000.00-17050.00%
MRNA210416P000750002021-04-14 2:12PM EDT75.000.010.000.000.00-10050.00%
MRNA210416P000800002021-04-14 3:58PM EDT80.000.010.000.000.00-198050.00%
MRNA210416P000850002021-04-13 12:54PM EDT85.000.020.000.000.00-2050.00%
MRNA210416P000900002021-04-14 12:48PM EDT90.000.010.000.000.00-35050.00%
MRNA210416P000950002021-04-14 3:56PM EDT95.000.020.000.000.00-18050.00%
MRNA210416P001000002021-04-14 2:16PM EDT100.000.020.000.000.00-13050.00%
MRNA210416P001050002021-04-14 3:04PM EDT105.000.050.000.000.00-60050.00%
MRNA210416P001100002021-04-14 2:21PM EDT110.000.060.000.000.00-60050.00%
MRNA210416P001150002021-04-14 3:57PM EDT115.000.050.000.000.00-122050.00%
MRNA210416P001200002021-04-14 3:31PM EDT120.000.050.000.000.00-294050.00%
MRNA210416P001230002021-04-14 3:37PM EDT123.000.080.000.000.00-163050.00%
MRNA210416P001240002021-04-14 12:34PM EDT124.000.110.000.000.00-26050.00%
MRNA210416P001250002021-04-14 3:53PM EDT125.000.100.000.000.00-218050.00%
MRNA210416P001260002021-04-14 10:08AM EDT126.000.130.000.000.00-85050.00%
MRNA210416P001270002021-04-14 3:44PM EDT127.000.170.000.000.00-38050.00%
MRNA210416P001280002021-04-14 3:50PM EDT128.000.100.000.000.00-285050.00%
MRNA210416P001290002021-04-14 1:26PM EDT129.000.100.000.000.00-18050.00%
MRNA210416P001300002021-04-14 3:47PM EDT130.000.150.000.000.00-391050.00%
MRNA210416P001310002021-04-14 3:28PM EDT131.000.140.000.000.00-47050.00%
MRNA210416P001320002021-04-14 1:50PM EDT132.000.130.000.000.00-167050.00%
MRNA210416P001330002021-04-14 2:54PM EDT133.000.180.000.000.00-86050.00%
MRNA210416P001340002021-04-14 3:31PM EDT134.000.120.000.000.00-34050.00%
MRNA210416P001350002021-04-14 3:58PM EDT135.000.160.000.000.00-137050.00%
MRNA210416P001360002021-04-14 3:40PM EDT136.000.140.000.000.00-44050.00%
MRNA210416P001370002021-04-14 3:58PM EDT137.000.200.000.000.00-81050.00%
MRNA210416P001380002021-04-14 1:08PM EDT138.000.260.000.000.00-35050.00%
MRNA210416P001390002021-04-14 3:38PM EDT139.000.220.000.000.00-249050.00%
MRNA210416P001400002021-04-14 3:50PM EDT140.000.150.000.000.00-542050.00%
MRNA210416P001410002021-04-14 2:28PM EDT141.000.250.000.000.00-20050.00%
MRNA210416P001420002021-04-14 3:37PM EDT142.000.190.000.000.00-91050.00%
MRNA210416P001430002021-04-14 12:27PM EDT143.000.430.000.000.00-78025.00%
MRNA210416P001440002021-04-14 2:23PM EDT144.000.300.000.000.00-74025.00%
MRNA210416P001450002021-04-14 3:55PM EDT145.000.250.000.000.00-1,106025.00%
MRNA210416P001460002021-04-14 3:13PM EDT146.000.310.000.000.00-103025.00%
MRNA210416P001470002021-04-14 3:56PM EDT147.000.320.000.000.00-131025.00%
MRNA210416P001480002021-04-14 3:55PM EDT148.000.390.000.000.00-234025.00%
MRNA210416P001490002021-04-14 3:56PM EDT149.000.330.000.000.00-386025.00%
MRNA210416P001500002021-04-14 3:59PM EDT150.000.480.000.000.00-1,553025.00%
MRNA210416P001525002021-04-14 3:54PM EDT152.500.750.000.000.00-1,623012.50%
MRNA210416P001550002021-04-14 3:58PM EDT155.001.340.000.000.00-1,382012.50%
MRNA210416P001575002021-04-14 3:59PM EDT157.501.980.000.000.00-49806.25%
MRNA210416P001600002021-04-14 3:59PM EDT160.003.350.000.000.00-42100.10%
MRNA210416P001625002021-04-14 12:18PM EDT162.504.400.000.000.00-2700.00%
MRNA210416P001650002021-04-14 3:56PM EDT165.006.200.000.000.00-6800.00%
MRNA210416P001700002021-04-14 3:56PM EDT170.0010.500.000.000.00-5200.00%
MRNA210416P001750002021-04-14 12:18PM EDT175.0017.810.000.000.00-100.00%
MRNA210416P001800002021-04-14 12:38PM EDT180.0021.150.000.000.00-1000.00%
MRNA210416P001850002021-04-14 2:47PM EDT185.0026.800.000.000.00-300.00%
MRNA210416P001900002021-04-09 9:32AM EDT190.0055.450.000.000.00-500.00%
MRNA210416P001950002021-04-14 10:27AM EDT195.0038.850.000.000.00-1200.00%
MRNA210416P002000002021-04-14 3:31PM EDT200.0041.800.000.000.00-400.00%
MRNA210416P002100002021-04-14 9:36AM EDT210.0056.400.000.000.00-100.00%
MRNA210416P002200002021-04-14 12:37PM EDT220.0061.000.000.000.00-200.00%
MRNA210416P002300002021-04-14 12:37PM EDT230.0071.000.000.000.00-1000.00%
MRNA210416P002400002021-04-14 12:20PM EDT240.0081.660.000.000.00-200.00%
MRNA210416P002500002021-04-13 12:49PM EDT250.00104.300.000.000.00-300.00%
MRNA210416P002600002021-04-13 9:42AM EDT260.00109.400.000.000.00-500.00%
MRNA210416P002700002021-03-30 9:35AM EDT270.00149.350.000.000.00-200.00%