$41.11
2.867.48%
近くで: -
$41.33
0.220.54%
時間外: 7:56 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 Price16.7Nov 19, 2024
Change
00%
Bid19.3
Ask21.2
volume0
Intrest17
Strike
21.5
21.5
Last Price0.24Nov 18, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest3
Last Price15.15Nov 15, 2024
Change
00%
Bid17
Ask19.35
volume0
Intrest1
Strike
22
22
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price-
Change
-
Bid18.25
Ask21
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price14.5Nov 20, 2024
Change
00%
Bid16.45
Ask19.8
volume0
Intrest1
Strike
23
23
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price-
Change
-
Bid17.35
Ask17.85
volume0
Intrest0
Strike
23.5
23.5
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price18.6Nov 13, 2024
Change
00%
Bid16.85
Ask17.5
volume0
Intrest1
Strike
24
24
Last Price0.03Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest25
Last Price-
Change
-
Bid15.8
Ask19
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price12.5Nov 20, 2024
Change
00%
Bid14
Ask17.35
volume0
Intrest6
Strike
25
25
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price12Nov 20, 2024
Change
00%
Bid15.3
Ask18
volume0
Intrest7
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price-
Change
-
Bid14.8
Ask15.9
volume0
Intrest0
Strike
26
26
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Last Price-
Change
-
Bid13.75
Ask14.95
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price15.4Nov 13, 2024
Change
00%
Bid13.7
Ask15.35
volume0
Intrest3
Strike
27
27
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price-
Change
-
Bid11
Ask13.85
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price-
Change
-
Bid11
Ask13.35
volume0
Intrest0
Strike
28
28
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask0.42
volume0
Intrest101
Last Price-
Change
-
Bid10.9
Ask12.95
volume0
Intrest0
Strike
28.5
28.5
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest5
Last Price-
Change
-
Bid10
Ask15
volume0
Intrest0
Strike
29
29
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest258
Last Price11.45Nov 14, 2024
Change
00%
Bid9
Ask11.9
volume0
Intrest1
Strike
29.5
29.5
Last Price0.28Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price8.2Nov 19, 2024
Change
00%
Bid9.6
Ask13.75
volume0
Intrest55
Strike
30
30
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest791
Last Price7.35Nov 19, 2024
Change
00%
Bid10.4
Ask10.9
volume0
Intrest3
Strike
30.5
30.5
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest49
Last Price-
Change
-
Bid9.55
Ask11
volume0
Intrest0
Strike
31
31
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest141
Last Price-
Change
-
Bid8.6
Ask9.9
volume0
Intrest0
Strike
31.5
31.5
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest504
Last Price10.95Nov 13, 2024
Change
00%
Bid8.7
Ask9.35
volume0
Intrest1
Strike
32
32
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume6
Intrest223
Last Price4.75Nov 20, 2024
Change
00%
Bid6
Ask8.9
volume0
Intrest2
Strike
32.5
32.5
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume45
Intrest105
Last Price7.5Nov 22, 2024
Change
2.0537.61%
Bid6.45
Ask9.15
volume20
Intrest30
Strike
33
33
Last Price0.02Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume84
Intrest749
Last Price6.02Nov 18, 2024
Change
00%
Bid7.3
Ask7.9
volume0
Intrest4
Strike
33.5
33.5
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest128
Last Price2.54Nov 21, 2024
Change
00%
Bid5.4
Ask10
volume0
Intrest19
Strike
34
34
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume17
Intrest599
Last Price2.5Nov 21, 2024
Change
00%
Bid4.95
Ask7.05
volume0
Intrest15
Strike
34.5
34.5
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume23
Intrest346
Last Price6.85Nov 22, 2024
Change
3.77122.4%
Bid6
Ask7.5
volume103
Intrest1135
Strike
35
35
Last Price0.03Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume153
Intrest2852
Last Price5.4Nov 22, 2024
Change
2.89115.14%
Bid4
Ask7.3
volume37
Intrest1125
Strike
35.5
35.5
Last Price0.01Nov 22, 2024
Change
0.0375%
Bid-
Ask0.01
volume18
Intrest858
Last Price4.85Nov 22, 2024
Change
3.04167.96%
Bid3.6
Ask6.6
volume41
Intrest331
Strike
36
36
Last Price0.01Nov 22, 2024
Change
0.0375%
Bid-
Ask0.01
volume138
Intrest1269
Last Price4.35Nov 22, 2024
Change
2.44127.75%
Bid3
Ask7
volume63
Intrest605
Strike
36.5
36.5
Last Price0.02Nov 22, 2024
Change
0.0777.78%
Bid-
Ask0.01
volume143
Intrest972
Last Price3.7Nov 22, 2024
Change
2.28160.56%
Bid3.45
Ask4.25
volume1297
Intrest1509
Strike
37
37
Last Price0.03Nov 22, 2024
Change
0.1280%
Bid-
Ask0.01
volume299
Intrest1581
Last Price3.29Nov 22, 2024
Change
2.25216.35%
Bid2.55
Ask5.1
volume297
Intrest1397
Strike
37.5
37.5
Last Price0.01Nov 22, 2024
Change
0.2596.15%
Bid-
Ask0.01
volume516
Intrest863
Last Price3Nov 22, 2024
Change
2.23289.61%
Bid2.73
Ask3.25
volume910
Intrest1504
Strike
38
38
Last Price0.01Nov 22, 2024
Change
0.4297.67%
Bid-
Ask0.01
volume847
Intrest778
Last Price2.13Nov 22, 2024
Change
1.64334.69%
Bid2.28
Ask2.98
volume587
Intrest2208
Strike
38.5
38.5
Last Price0.02Nov 22, 2024
Change
0.6897.14%
Bid-
Ask0.01
volume212
Intrest2586
Last Price1.86Nov 22, 2024
Change
1.54481.25%
Bid2.01
Ask2.45
volume857
Intrest1305
Strike
39
39
Last Price0.01Nov 22, 2024
Change
199.01%
Bid-
Ask0.02
volume729
Intrest741
Last Price1.45Nov 22, 2024
Change
1.26663.16%
Bid1.27
Ask2.38
volume1049
Intrest1239
Strike
39.5
39.5
Last Price0.02Nov 22, 2024
Change
1.7898.89%
Bid-
Ask0.01
volume968
Intrest278
Last Price1.15Nov 22, 2024
Change
1.051050%
Bid0.83
Ask1.23
volume6472
Intrest4113
Strike
40
40
Last Price0.01Nov 22, 2024
Change
1.7899.44%
Bid-
Ask0.01
volume3222
Intrest1447
Last Price0.62Nov 22, 2024
Change
0.55785.71%
Bid0.32
Ask0.95
volume3463
Intrest2566
Strike
40.5
40.5
Last Price0.03Nov 22, 2024
Change
2.3198.72%
Bid-
Ask0.01
volume1013
Intrest231
Last Price0.18Nov 22, 2024
Change
0.14350%
Bid0.1
Ask0.15
volume5830
Intrest1018
Strike
41
41
Last Price0.05Nov 22, 2024
Change
4.2598.84%
Bid-
Ask0.34
volume2812
Intrest820
Last Price0.01Nov 22, 2024
Change
0.0583.33%
Bid-
Ask0.01
volume6323
Intrest538
Strike
41.5
41.5
Last Price0.4Nov 22, 2024
Change
5.0492.65%
Bid0.3
Ask0.69
volume692
Intrest84
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume3947
Intrest1772
Strike
42
42
Last Price1.21Nov 22, 2024
Change
3.1972.5%
Bid0.51
Ask1.6
volume282
Intrest126
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume2437
Intrest1566
Strike
42.5
42.5
Last Price1.74Nov 22, 2024
Change
3.3665.88%
Bid1.25
Ask1.72
volume52
Intrest48
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume5553
Intrest738
Strike
43
43
Last Price2.4Nov 22, 2024
Change
4.1763.47%
Bid1.72
Ask2.33
volume4
Intrest25
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume6748
Intrest1229
Strike
43.5
43.5
Last Price2.58Nov 22, 2024
Change
3.9460.43%
Bid1.86
Ask3.2
volume8
Intrest58
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume722
Intrest251
Strike
44
44
Last Price2.4Nov 22, 2024
Change
3.257.14%
Bid2.31
Ask3.65
volume4
Intrest34
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume51
Intrest56
Strike
44.5
44.5
Last Price3.6Nov 22, 2024
Change
2.440%
Bid2.69
Ask5
volume4
Intrest1
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume1181
Intrest1940
Strike
45
45
Last Price7.6Nov 20, 2024
Change
00%
Bid2.49
Ask5.95
volume0
Intrest3
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest127
Strike
45.5
45.5
Last Price4.2Nov 22, 2024
Change
4.5351.89%
Bid2.68
Ask4.85
volume13
Intrest5
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest752
Strike
46
46
Last Price9.25Nov 21, 2024
Change
00%
Bid4.5
Ask5.2
volume0
Intrest0
Last Price0.21Nov 22, 2024
Change
0.18600%
Bid-
Ask0.01
volume26
Intrest240
Strike
46.5
46.5
Last Price4.52Nov 22, 2024
Change
0.9526.61%
Bid4.9
Ask8
volume1
Intrest8
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume12
Intrest888
Strike
47
47
Last Price8.63Nov 21, 2024
Change
00%
Bid4.5
Ask7.5
volume0
Intrest17
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest87
Strike
47.5
47.5
Last Price9.18Nov 19, 2024
Change
00%
Bid4.75
Ask7.1
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume5
Intrest1651
Strike
48
48
Last Price11.41Nov 20, 2024
Change
00%
Bid5.9
Ask9
volume0
Intrest0
Last Price0.06Nov 21, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest931
Strike
48.5
48.5
Last Price6.1Nov 11, 2024
Change
00%
Bid6.05
Ask8
volume0
Intrest4
Last Price0.01Nov 22, 2024
Change
0.0375%
Bid-
Ask0.01
volume102
Intrest844
Strike
49
49
Last Price12.52Nov 20, 2024
Change
00%
Bid5
Ask10
volume0
Intrest17
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest262
Strike
49.5
49.5
Last Price12.86Nov 20, 2024
Change
00%
Bid6.75
Ask10.4
volume0
Intrest5
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume3
Intrest1221
Strike
50
50
Last Price9.1Nov 22, 2024
Change
3.8229.57%
Bid8.7
Ask9.2
volume15
Intrest40
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest503
Strike
51
51
Last Price11.9Nov 21, 2024
Change
00%
Bid8.25
Ask11.5
volume0
Intrest286
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume100
Intrest461
Strike
52
52
Last Price15.03Nov 20, 2024
Change
00%
Bid9
Ask12.35
volume0
Intrest12
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest431
Strike
53
53
Last Price13.9Nov 21, 2024
Change
00%
Bid10.3
Ask14
volume0
Intrest181
Last Price0.01Nov 22, 2024
Change
0.0888.89%
Bid-
Ask0.01
volume1
Intrest568
Strike
54
54
Last Price13.25Nov 22, 2024
Change
4.2424.24%
Bid12.65
Ask14.45
volume8
Intrest74
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1069
Strike
55
55
Last Price17.55Nov 19, 2024
Change
00%
Bid13.6
Ask15.55
volume0
Intrest57
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest212
Strike
56
56
Last Price16.49Nov 18, 2024
Change
00%
Bid14.55
Ask16.6
volume0
Intrest7
Last Price0.08Nov 20, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest441
Strike
57
57
Last Price19.93Nov 15, 2024
Change
00%
Bid15.65
Ask16.2
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.03
volume1
Intrest267
Strike
58
58
Last Price19.17Nov 18, 2024
Change
00%
Bid16.45
Ask19
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest271
Strike
59
59
Last Price16.65Nov 13, 2024
Change
00%
Bid16.25
Ask18.1
volume0
Intrest2
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume10
Intrest483
Strike
60
60
Last Price17.5Nov 13, 2024
Change
00%
Bid18.3
Ask19.9
volume0
Intrest1
Last Price0.07Nov 20, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest170
Strike
61
61
Last Price22.89Nov 21, 2024
Change
00%
Bid18.25
Ask20.2
volume0
Intrest8
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest49
Strike
62
62
Last Price13Nov 08, 2024
Change
00%
Bid18
Ask21.2
volume0
Intrest0
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.28
volume0
Intrest60
Strike
63
63
Last Price25.38Nov 20, 2024
Change
00%
Bid21.65
Ask22.25
volume0
Intrest2
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest29
Strike
64
64
Last Price20.7Nov 12, 2024
Change
00%
Bid22.6
Ask23.25
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest427
Strike
65
65
Last Price14.67Nov 07, 2024
Change
00%
Bid21
Ask24.25
volume0
Intrest0
Last Price0.05Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.03
volume1
Intrest228
Strike
66
66
Last Price15.05Nov 06, 2024
Change
00%
Bid24.65
Ask25.15
volume0
Intrest4
Last Price0.01Nov 22, 2024
Change
0.0375%
Bid-
Ask0.13
volume3
Intrest23
Strike
67
67
Last Price13.4Oct 28, 2024
Change
00%
Bid24.35
Ask28.5
volume0
Intrest0
Last Price1.75Nov 18, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest17
Strike
68
68
Last Price15.73Oct 22, 2024
Change
00%
Bid25.25
Ask29.65
volume0
Intrest0
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest8
Strike
69
69
Last Price25.5Nov 12, 2024
Change
00%
Bid25.9
Ask30.85
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest222
Strike
70
70
Last Price28.5Nov 14, 2024
Change
00%
Bid27.05
Ask31.95
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest134
Strike
71
71
Last Price14.78Oct 16, 2024
Change
00%
Bid28.15
Ask31.85
volume0
Intrest4
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest118
Strike
72
72
Last Price17.65Oct 17, 2024
Change
00%
Bid29.4
Ask33.9
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest155
Strike
73
73
Last Price22.71Nov 07, 2024
Change
00%
Bid29
Ask33.95
volume0
Intrest0
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest106
Strike
74
74
Last Price30.34Nov 11, 2024
Change
00%
Bid30
Ask34.95
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest367
Strike
75
75
Last Price21.48Oct 25, 2024
Change
00%
Bid30.9
Ask35.8
volume0
Intrest0
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest604
Strike
80
80
Last Price33.01Nov 08, 2024
Change
00%
Bid36
Ask40.8
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.27
volume0
Intrest413
Strike
85
85
Last Price26.44Oct 09, 2024
Change
00%
Bid42.15
Ask46.85
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask1.01
volume0
Intrest25
Strike
90
90
Last Price31.89Oct 08, 2024
Change
00%
Bid47.05
Ask51.95
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved