$33.85
-0.32-0.94%
近くで: -
$33.95
0.100.30%
時間外: 7:59 PM EDT
Comments
Loading...
Moderna (NASDAQ:MRNA) 株価情報, オプションチェーン
オプションチェーンは、Modernaの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Modernaの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price14.45Mar 24, 2025
Change
00%
Bid12.2
Ask15.55
volume0
Intrest48
Strike
20
20
Last Price0.03Feb 26, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest30
Last Price12.35Mar 19, 2025
Change
00%
Bid11.15
Ask14.65
volume0
Intrest1
Strike
21
21
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Last Price12Mar 18, 2025
Change
00%
Bid10.1
Ask13.4
volume0
Intrest3
Strike
22
22
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.02
volume17
Intrest6
Last Price11.25Mar 24, 2025
Change
00%
Bid9.3
Ask11.15
volume0
Intrest51
Strike
23
23
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest12
Last Price9.83Mar 25, 2025
Change
0.232.4%
Bid9.55
Ask10.8
volume2
Intrest3
Strike
24
24
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume40
Intrest128
Last Price9.27Mar 25, 2025
Change
1.7816.11%
Bid8.3
Ask9
volume8
Intrest4
Strike
25
25
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.06
volume11
Intrest485
Last Price8.87Mar 25, 2025
Change
-
Bid7.85
Ask8.5
volume2
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Last Price8.05Mar 25, 2025
Change
0.22.42%
Bid7.3
Ask7.95
volume1
Intrest36
Strike
26
26
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.02
volume52
Intrest260
Last Price7.35Mar 25, 2025
Change
-
Bid6.85
Ask7.5
volume3
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Last Price7.15Mar 25, 2025
Change
0.455.92%
Bid6.5
Ask7.05
volume1
Intrest5
Strike
27
27
Last Price0.05Mar 21, 2025
Change
00%
Bid0.01
Ask0.1
volume0
Intrest1033
Last Price-
Change
-
Bid5.8
Ask7.1
volume0
Intrest0
Strike
27.5
27.5
Last Price0.01Mar 25, 2025
Change
0.0266.67%
Bid-
Ask0.5
volume2
Intrest17
Last Price6.15Mar 25, 2025
Change
1.2516.89%
Bid5.6
Ask5.95
volume2
Intrest1
Strike
28
28
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid0.01
Ask0.5
volume7
Intrest543
Last Price5.65Mar 25, 2025
Change
0.714.14%
Bid5.1
Ask7.35
volume3
Intrest1
Strike
28.5
28.5
Last Price0.04Mar 24, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest31
Last Price4.95Mar 24, 2025
Change
00%
Bid4.75
Ask5.85
volume0
Intrest19
Strike
29
29
Last Price0.01Mar 25, 2025
Change
0.0375%
Bid0.01
Ask0.04
volume1
Intrest422
Last Price-
Change
-
Bid2.59
Ask5.4
volume0
Intrest0
Strike
29.5
29.5
Last Price0.01Mar 25, 2025
Change
0.0375%
Bid0.02
Ask0.15
volume12
Intrest346
Last Price3.8Mar 25, 2025
Change
1.0521.65%
Bid2.94
Ask4
volume3
Intrest466
Strike
30
30
Last Price0.04Mar 25, 2025
Change
0.0120%
Bid0.03
Ask0.06
volume27
Intrest815
Last Price3.25Mar 25, 2025
Change
1.1151.87%
Bid2.42
Ask4.25
volume2
Intrest19
Strike
30.5
30.5
Last Price0.06Mar 25, 2025
Change
00%
Bid0.04
Ask0.06
volume61
Intrest319
Last Price3.14Mar 25, 2025
Change
0.267.65%
Bid1.87
Ask3.2
volume2
Intrest281
Strike
31
31
Last Price0.08Mar 25, 2025
Change
0.0220%
Bid0.06
Ask0.09
volume230
Intrest915
Last Price2.31Mar 25, 2025
Change
1.1433.04%
Bid1.02
Ask2.57
volume2
Intrest123
Strike
31.5
31.5
Last Price0.11Mar 25, 2025
Change
0.0635.29%
Bid0.1
Ask0.13
volume54
Intrest208
Last Price2.24Mar 25, 2025
Change
0.187.44%
Bid1.93
Ask2.34
volume8
Intrest291
Strike
32
32
Last Price0.19Mar 25, 2025
Change
0.015%
Bid0.17
Ask0.19
volume311
Intrest911
Last Price1.6Mar 25, 2025
Change
0.420%
Bid1.63
Ask1.7
volume127
Intrest395
Strike
32.5
32.5
Last Price0.29Mar 25, 2025
Change
0.013.33%
Bid0.26
Ask0.31
volume218
Intrest458
Last Price1.25Mar 25, 2025
Change
0.3521.88%
Bid1.29
Ask1.34
volume113
Intrest720
Strike
33
33
Last Price0.45Mar 25, 2025
Change
0.037.14%
Bid0.41
Ask0.45
volume501
Intrest851
Last Price0.99Mar 25, 2025
Change
0.3425.56%
Bid0.99
Ask1.04
volume495
Intrest554
Strike
33.5
33.5
Last Price0.66Mar 25, 2025
Change
0.046.45%
Bid0.61
Ask0.66
volume582
Intrest845
Last Price0.75Mar 25, 2025
Change
0.3229.91%
Bid0.74
Ask0.79
volume289
Intrest1112
Strike
34
34
Last Price0.95Mar 25, 2025
Change
0.111.76%
Bid0.85
Ask0.91
volume328
Intrest580
Last Price0.56Mar 25, 2025
Change
0.226.32%
Bid0.55
Ask0.58
volume760
Intrest1187
Strike
34.5
34.5
Last Price1.32Mar 25, 2025
Change
00%
Bid1.15
Ask1.22
volume44
Intrest213
Last Price0.41Mar 25, 2025
Change
0.1830.51%
Bid0.4
Ask0.44
volume393
Intrest24149
Strike
35
35
Last Price1.59Mar 25, 2025
Change
0.063.64%
Bid1.49
Ask1.57
volume131
Intrest1320
Last Price0.28Mar 25, 2025
Change
0.1636.36%
Bid0.28
Ask0.32
volume102
Intrest2986
Strike
35.5
35.5
Last Price1.98Mar 25, 2025
Change
0.2413.79%
Bid1.81
Ask1.97
volume83
Intrest154
Last Price0.22Mar 25, 2025
Change
0.1642.11%
Bid0.2
Ask0.23
volume245
Intrest1155
Strike
36
36
Last Price2.39Mar 25, 2025
Change
0.125.29%
Bid2.19
Ask2.54
volume48
Intrest163
Last Price0.15Mar 25, 2025
Change
0.1448.28%
Bid0.14
Ask0.17
volume122
Intrest537
Strike
36.5
36.5
Last Price2.45Mar 25, 2025
Change
0.041.66%
Bid2.62
Ask2.91
volume1
Intrest54
Last Price0.1Mar 25, 2025
Change
0.1356.52%
Bid0.08
Ask0.14
volume857
Intrest1109
Strike
37
37
Last Price3.14Mar 25, 2025
Change
0.185.42%
Bid2.87
Ask3.35
volume4
Intrest61
Last Price0.09Mar 25, 2025
Change
0.1155%
Bid0.07
Ask0.09
volume49
Intrest515
Strike
37.5
37.5
Last Price4.42Mar 19, 2025
Change
00%
Bid3.65
Ask3.85
volume0
Intrest31
Last Price0.06Mar 25, 2025
Change
0.0440%
Bid0.05
Ask0.07
volume24
Intrest574
Strike
38
38
Last Price3.55Mar 25, 2025
Change
2.4540.83%
Bid4.1
Ask4.35
volume5
Intrest222
Last Price0.05Mar 25, 2025
Change
0.0337.5%
Bid0.04
Ask0.09
volume63
Intrest22649
Strike
38.5
38.5
Last Price4.7Mar 25, 2025
Change
0.051.05%
Bid3.85
Ask4.8
volume2
Intrest12
Last Price0.03Mar 25, 2025
Change
0.0457.14%
Bid0.02
Ask0.04
volume239
Intrest2650
Strike
39
39
Last Price4.93Mar 25, 2025
Change
0.326.1%
Bid5.1
Ask5.3
volume4
Intrest62
Last Price0.04Mar 24, 2025
Change
00%
Bid0.01
Ask0.19
volume0
Intrest79
Strike
39.5
39.5
Last Price5.67Mar 25, 2025
Change
0.345.66%
Bid5.6
Ask5.8
volume3
Intrest5
Last Price0.03Mar 25, 2025
Change
0.0125%
Bid0.02
Ask0.05
volume205
Intrest1476
Strike
40
40
Last Price5.78Mar 25, 2025
Change
2.1126.74%
Bid5.25
Ask6.3
volume7
Intrest82
Last Price0.02Mar 24, 2025
Change
00%
Bid0.02
Ask0.1
volume0
Intrest30
Strike
40.5
40.5
Last Price7.08Mar 20, 2025
Change
00%
Bid6.55
Ask6.75
volume0
Intrest2
Last Price0.02Mar 25, 2025
Change
00%
Bid0.01
Ask0.05
volume1
Intrest262
Strike
41
41
Last Price7.1Mar 25, 2025
Change
0.34.41%
Bid6.9
Ask7.25
volume2
Intrest51
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid-
Ask0.87
volume5
Intrest56
Strike
41.5
41.5
Last Price7.35Mar 25, 2025
Change
0.33.92%
Bid6.8
Ask8.7
volume15
Intrest68
Last Price0.02Mar 25, 2025
Change
0.01100%
Bid-
Ask0.35
volume5
Intrest716
Strike
42
42
Last Price7.67Mar 25, 2025
Change
0.030.39%
Bid7.15
Ask8.3
volume1
Intrest4
Last Price0.2Mar 19, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest6
Strike
42.5
42.5
Last Price8.1Mar 25, 2025
Change
0.11.22%
Bid8.55
Ask8.8
volume3
Intrest5
Last Price0.09Mar 19, 2025
Change
00%
Bid0.01
Ask0.22
volume0
Intrest939
Strike
43
43
Last Price9Mar 24, 2025
Change
00%
Bid8.2
Ask9.3
volume0
Intrest10
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Strike
43.5
43.5
Last Price9.41Mar 24, 2025
Change
00%
Bid8.8
Ask9.75
volume0
Intrest4
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest37
Strike
44
44
Last Price9.6Mar 25, 2025
Change
0.050.52%
Bid9.25
Ask10.25
volume7
Intrest15
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
44.5
44.5
Last Price11.15Mar 20, 2025
Change
00%
Bid9.65
Ask10.8
volume0
Intrest1
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest789
Strike
45
45
Last Price11.05Mar 24, 2025
Change
00%
Bid10.25
Ask11.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Strike
45.5
45.5
Last Price11.7Mar 25, 2025
Change
-
Bid10.65
Ask11.8
volume1
Intrest0
Last Price0.23Mar 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest128
Strike
46
46
Last Price12.1Mar 06, 2025
Change
00%
Bid11.15
Ask12.35
volume0
Intrest0
Last Price0.07Mar 25, 2025
Change
0.0750%
Bid-
Ask0.07
volume1
Intrest4
Strike
47
47
Last Price13.1Mar 25, 2025
Change
0.352.75%
Bid12.1
Ask13.3
volume2
Intrest0
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.02
volume4
Intrest14
Strike
48
48
Last Price13.9Mar 24, 2025
Change
00%
Bid13.35
Ask14.4
volume0
Intrest9
Last Price0.48Mar 10, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest2
Strike
49
49
Last Price15.05Mar 24, 2025
Change
00%
Bid14.15
Ask15.3
volume0
Intrest1
Last Price0.01Mar 25, 2025
Change
0.0375%
Bid-
Ask0.02
volume3
Intrest227
Strike
50
50
Last Price15.8Mar 24, 2025
Change
00%
Bid15.1
Ask16.25
volume0
Intrest0
Last Price0.04Mar 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Strike
55
55
Last Price20.8Mar 25, 2025
Change
2.069.01%
Bid20.15
Ask21.25
volume1
Intrest2
© 2025 Benzinga | All Rights Reserved