Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:110.00
認購期權範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510C00110000 | 2024-05-07 3:40PM EDT | 2024-05-10 | 11.30 | 10.05 | 12.00 | -1.19 | -9.53% | 71 | 325 | 91.89% |
| MRNA240517C00110000 | 2024-05-07 3:42PM EDT | 2024-05-17 | 11.90 | 11.75 | 12.15 | -1.50 | -11.19% | 97 | 3,687 | 54.37% |
| MRNA240524C00110000 | 2024-05-06 9:41AM EDT | 2024-05-24 | 15.65 | 11.80 | 13.15 | 0.00 | - | 50 | 507 | 50.44% |
| MRNA240531C00110000 | 2024-05-06 10:50AM EDT | 2024-05-31 | 12.10 | 12.70 | 13.45 | 0.00 | - | 216 | 171 | 53.65% |
| MRNA240607C00110000 | 2024-05-02 1:19PM EDT | 2024-06-07 | 15.80 | 12.25 | 14.70 | 0.00 | - | - | 5 | 58.52% |
| MRNA240614C00110000 | 2024-05-03 1:10PM EDT | 2024-06-14 | 15.85 | 13.85 | 14.40 | 0.00 | - | 2 | 2 | 50.66% |
| MRNA240621C00110000 | 2024-05-07 3:27PM EDT | 2024-06-21 | 14.45 | 14.20 | 14.80 | -0.65 | -4.30% | 12 | 2,409 | 49.52% |
| MRNA240719C00110000 | 2024-05-07 1:35PM EDT | 2024-07-19 | 15.70 | 16.25 | 16.70 | -1.85 | -10.54% | 1 | 454 | 49.40% |
| MRNA240920C00110000 | 2024-05-07 11:48AM EDT | 2024-09-20 | 19.78 | 20.85 | 21.45 | -1.16 | -5.54% | 63 | 309 | 53.27% |
| MRNA241018C00110000 | 2024-05-02 3:31PM EDT | 2024-10-18 | 27.66 | 22.05 | 23.30 | 0.00 | - | 19 | 53 | 53.74% |
| MRNA250117C00110000 | 2024-05-07 3:39PM EDT | 2025-01-17 | 27.33 | 27.10 | 28.20 | +1.03 | +3.92% | 25 | 838 | 56.69% |
| MRNA250321C00110000 | 2024-05-03 12:09PM EDT | 2025-03-21 | 31.72 | 29.55 | 30.25 | 0.00 | - | 1 | 5 | 56.28% |
| MRNA250620C00110000 | 2024-05-02 2:17PM EDT | 2025-06-20 | 36.50 | 33.00 | 34.50 | 0.00 | - | 19 | 40 | 57.97% |
| MRNA260116C00110000 | 2024-05-02 3:10PM EDT | 2026-01-16 | 45.98 | 38.15 | 41.70 | 0.00 | - | 33 | 209 | 58.17% |
| MRNA260618C00110000 | 2024-04-29 11:34AM EDT | 2026-06-18 | 37.70 | 43.60 | 45.05 | 0.00 | - | - | 1 | 59.27% |
認沽盤範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510P00110000 | 2024-05-07 3:38PM EDT | 2024-05-10 | 0.08 | 0.05 | 0.15 | -0.05 | -38.46% | 164 | 796 | 52.15% |
| MRNA240517P00110000 | 2024-05-07 3:24PM EDT | 2024-05-17 | 0.71 | 0.64 | 0.73 | 0.00 | - | 350 | 1,543 | 50.10% |
| MRNA240524P00110000 | 2024-05-07 2:56PM EDT | 2024-05-24 | 1.07 | 0.74 | 1.14 | -0.17 | -13.71% | 56 | 258 | 46.58% |
| MRNA240531P00110000 | 2024-05-07 2:55PM EDT | 2024-05-31 | 1.40 | 1.13 | 1.50 | -0.10 | -6.67% | 25 | 125 | 43.92% |
| MRNA240607P00110000 | 2024-05-06 1:41PM EDT | 2024-06-07 | 2.12 | 1.74 | 2.02 | 0.00 | - | 270 | 80 | 44.02% |
| MRNA240614P00110000 | 2024-05-07 9:59AM EDT | 2024-06-14 | 2.70 | 2.02 | 2.51 | +0.23 | +9.31% | 2 | 53 | 44.04% |
| MRNA240621P00110000 | 2024-05-07 3:54PM EDT | 2024-06-21 | 2.53 | 2.60 | 2.79 | -0.26 | -9.32% | 57 | 1,477 | 42.68% |
| MRNA240719P00110000 | 2024-05-07 11:52AM EDT | 2024-07-19 | 4.85 | 4.10 | 4.25 | +0.73 | +17.72% | 53 | 594 | 41.96% |
| MRNA240920P00110000 | 2024-05-07 3:55PM EDT | 2024-09-20 | 7.70 | 7.20 | 7.75 | -0.17 | -2.16% | 104 | 939 | 44.50% |
| MRNA241018P00110000 | 2024-05-06 1:53PM EDT | 2024-10-18 | 8.90 | 8.60 | 8.75 | 0.00 | - | 61 | 164 | 44.00% |
| MRNA250117P00110000 | 2024-05-07 3:14PM EDT | 2025-01-17 | 12.25 | 11.60 | 12.35 | -0.07 | -0.57% | 53 | 1,583 | 45.20% |
| MRNA250321P00110000 | 2024-05-06 3:56PM EDT | 2025-03-21 | 13.75 | 10.20 | 14.10 | 0.00 | - | 3 | 4 | 44.76% |
| MRNA250620P00110000 | 2024-05-02 3:06PM EDT | 2025-06-20 | 14.90 | 15.75 | 16.50 | 0.00 | - | 8 | 23 | 44.64% |
| MRNA260116P00110000 | 2024-05-07 10:05AM EDT | 2026-01-16 | 20.80 | 20.20 | 23.20 | +0.20 | +0.97% | 3 | 681 | 48.09% |
| MRNA260618P00110000 | 2024-05-03 1:57PM EDT | 2026-06-18 | 22.75 | 22.30 | 23.10 | 0.00 | - | 15 | 6 | 42.92% |
