$24.77
-0.19-0.76%
In chiusura: -
$24.77
N/A
After hour: Nov 14, 7:59 PM EDT
Comments
Loading...
Moderna (NASDAQ:MRNA) Azioni, Quote.MetaTitle.option-chain
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Moderna a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Moderna..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price11.08Nov 14, 2025
Change
1.4314.82%
Bid9.6
Ask12.15
volume1
Intrest1
Strike
14
14
Last Price0.01Nov 14, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume6
Intrest5
Last Price10.15Nov 14, 2025
Change
1.5618.16%
Bid8.9
Ask11.15
volume1
Intrest1
Strike
15
15
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest39
Last Price10.33Nov 13, 2025
Change
-0%
Bid7.7
Ask9.35
volume0
Intrest3
Strike
16
16
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest11
Last Price9.9Nov 13, 2025
Change
-0%
Bid7.2
Ask8.85
volume0
Intrest4
Strike
16.5
16.5
Last Price0.01Nov 14, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest4
Last Price8.91Nov 13, 2025
Change
-0%
Bid6.6
Ask8.4
volume0
Intrest8
Strike
17
17
Last Price0.03Nov 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Last Price8.34Nov 13, 2025
Change
-0%
Bid6.1
Ask8.65
volume0
Intrest3
Strike
17.5
17.5
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7
Last Price6.32Nov 14, 2025
Change
1.3817.92%
Bid5.6
Ask7.65
volume1
Intrest10
Strike
18
18
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest231
Last Price5.95Nov 14, 2025
Change
1.7322.53%
Bid5.25
Ask6.8
volume23
Intrest6
Strike
18.5
18.5
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6
Last Price5.27Nov 14, 2025
Change
1.9827.31%
Bid4.6
Ask6.8
volume26
Intrest13
Strike
19
19
Last Price0.02Nov 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1232
Last Price6.73Nov 13, 2025
Change
-0%
Bid4.05
Ask7.1
volume0
Intrest3
Strike
19.5
19.5
Last Price0.02Nov 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest8
Last Price4.35Nov 14, 2025
Change
1.424.35%
Bid3.55
Ask5.55
volume4
Intrest67
Strike
20
20
Last Price0.03Nov 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4355
Last Price4.37Nov 14, 2025
Change
1.4424.78%
Bid3.05
Ask5.65
volume2
Intrest1
Strike
20.5
20.5
Last Price0.05Nov 12, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest3
Last Price3.85Nov 14, 2025
Change
0.8518.09%
Bid2.71
Ask5
volume12
Intrest24
Strike
21
21
Last Price0.01Nov 14, 2025
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest435
Last Price4.96Nov 12, 2025
Change
-0%
Bid2.21
Ask4.45
volume0
Intrest1
Strike
21.5
21.5
Last Price0.02Nov 14, 2025
Change
-0%
Bid-
Ask0.16
volume2
Intrest45
Last Price2.6Nov 14, 2025
Change
1.5737.65%
Bid1.76
Ask4.15
volume6
Intrest133
Strike
22
22
Last Price0.01Nov 14, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume16
Intrest2293
Last Price2.95Nov 11, 2025
Change
-0%
Bid1.37
Ask3.7
volume0
Intrest1
Strike
22.5
22.5
Last Price0.01Nov 14, 2025
Change
0.0150%
Bid-
Ask0.01
volume58
Intrest676
Last Price1.33Nov 14, 2025
Change
0.6733.5%
Bid0.94
Ask3.05
volume3
Intrest81
Strike
23
23
Last Price0.03Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume104
Intrest1307
Last Price1.3Nov 14, 2025
Change
0.1510.34%
Bid0.41
Ask2.29
volume21
Intrest154
Strike
23.5
23.5
Last Price0.01Nov 14, 2025
Change
0.0480%
Bid-
Ask0.01
volume102
Intrest1190
Last Price0.69Nov 14, 2025
Change
0.4137.27%
Bid0.51
Ask1.19
volume377
Intrest2501
Strike
24
24
Last Price0.01Nov 14, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume503
Intrest2168
Last Price0.2Nov 14, 2025
Change
0.4569.23%
Bid0.01
Ask2.17
volume151
Intrest5521
Strike
24.5
24.5
Last Price0.01Nov 14, 2025
Change
0.2496%
Bid-
Ask0.11
volume180
Intrest1290
Last Price0.01Nov 14, 2025
Change
0.497.56%
Bid-
Ask0.01
volume6115
Intrest6367
Strike
25
25
Last Price0.3Nov 14, 2025
Change
0.026.25%
Bid0.03
Ask0.36
volume462
Intrest1415
Last Price0.01Nov 14, 2025
Change
0.2496%
Bid-
Ask0.01
volume7206
Intrest7726
Strike
25.5
25.5
Last Price0.95Nov 14, 2025
Change
0.1823.38%
Bid0.7
Ask0.88
volume91
Intrest785
Last Price0.01Nov 14, 2025
Change
0.1694.12%
Bid-
Ask0.02
volume9486
Intrest12513
Strike
26
26
Last Price1.18Nov 14, 2025
Change
0.087.27%
Bid1.17
Ask1.38
volume98
Intrest825
Last Price0.01Nov 14, 2025
Change
0.0787.5%
Bid-
Ask0.07
volume194
Intrest4220
Strike
26.5
26.5
Last Price2Nov 14, 2025
Change
0.4730.72%
Bid0.43
Ask3.75
volume28
Intrest726
Last Price0.03Nov 14, 2025
Change
0.0240%
Bid-
Ask0.22
volume395
Intrest2021
Strike
27
27
Last Price2.6Nov 14, 2025
Change
0.630%
Bid0.44
Ask4.15
volume211
Intrest627
Last Price0.01Nov 14, 2025
Change
0.0375%
Bid-
Ask0.01
volume5263
Intrest8981
Strike
27.5
27.5
Last Price1.72Nov 13, 2025
Change
-0%
Bid1.81
Ask4.45
volume0
Intrest103
Last Price0.01Nov 14, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume6903
Intrest8162
Strike
28
28
Last Price3.28Nov 14, 2025
Change
1.1856.19%
Bid1.38
Ask3.3
volume50
Intrest72
Last Price0.01Nov 14, 2025
Change
0.0150%
Bid-
Ask0.03
volume9015
Intrest9469
Strike
28.5
28.5
Last Price3.06Nov 11, 2025
Change
-0%
Bid2.75
Ask5.75
volume0
Intrest46
Last Price0.01Nov 14, 2025
Change
0.0150%
Bid-
Ask0.02
volume93
Intrest6200
Strike
29
29
Last Price4.35Nov 14, 2025
Change
1.133.85%
Bid2.38
Ask4.75
volume28
Intrest46
Last Price0.01Nov 14, 2025
Change
0.0150%
Bid-
Ask0.58
volume15
Intrest232
Strike
29.5
29.5
Last Price3.4Oct 31, 2025
Change
-0%
Bid2.9
Ask6.75
volume0
Intrest1
Last Price0.04Nov 14, 2025
Change
0.02100%
Bid-
Ask0.06
volume93
Intrest1495
Strike
30
30
Last Price5.9Nov 14, 2025
Change
2.3867.61%
Bid3.4
Ask7.25
volume1
Intrest9
Last Price0.01Nov 14, 2025
Change
0.0480%
Bid-
Ask0.51
volume2
Intrest260
Strike
30.5
30.5
Last Price6.33Nov 14, 2025
Change
0.355.85%
Bid4.95
Ask6.4
volume1
Intrest1
Last Price0.01Nov 14, 2025
Change
0.0480%
Bid-
Ask0.51
volume44
Intrest204
Strike
31
31
Last Price4.74Nov 12, 2025
Change
-0%
Bid5.4
Ask7.85
volume0
Intrest7
Last Price0.34Nov 03, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest25
Strike
31.5
31.5
Last Price5.13Nov 12, 2025
Change
-0%
Bid5.85
Ask8.3
volume0
Intrest2
Last Price0.02Nov 14, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume4
Intrest477
Strike
32
32
Last Price7.87Nov 14, 2025
Change
2.4244.4%
Bid5.4
Ask7.9
volume11
Intrest4
Last Price0.01Nov 14, 2025
Change
0.0787.5%
Bid-
Ask0.51
volume1
Intrest4
Strike
32.5
32.5
Last Price8.3Nov 14, 2025
Change
-
Bid6.35
Ask8.3
volume9
Intrest0
Last Price0.07Nov 14, 2025
Change
0.05250%
Bid-
Ask0.51
volume9
Intrest93
Strike
33
33
Last Price7.4Nov 06, 2025
Change
-0%
Bid6.4
Ask10.25
volume0
Intrest1
Last Price0.01Nov 14, 2025
Change
0.0150%
Bid-
Ask0.01
volume233
Intrest410
Strike
34
34
Last Price8.3Nov 13, 2025
Change
-0%
Bid7.85
Ask11.1
volume0
Intrest2
Last Price0.01Nov 14, 2025
Change
0.0150%
Bid-
Ask0.25
volume216
Intrest540
Strike
35
35
Last Price9.19Nov 13, 2025
Change
-0%
Bid9.35
Ask11.15
volume0
Intrest7
Last Price0.01Nov 14, 2025
Change
0.0150%
Bid-
Ask0.51
volume198
Intrest364
Strike
36
36
Last Price11.62Nov 07, 2025
Change
-0%
Bid9.85
Ask12.4
volume0
Intrest0
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.51
volume184
Intrest672
Strike
37
37
Last Price-
Change
-
Bid11.35
Ask13.4
volume0
Intrest0
Last Price0.02Nov 14, 2025
Change
0.01100%
Bid-
Ask0.51
volume1
Intrest428
Strike
38
38
Last Price-
Change
-
Bid12.35
Ask14.4
volume0
Intrest0
Last Price0.07Nov 12, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest7
Strike
39
39
Last Price-
Change
-
Bid13.35
Ask15.4
volume0
Intrest0