$36.85
-2.92-7.34%
가까이에: -
$37.27
0.421.14%
시간외: Nov 15, 7:58 PM EDT
Comments
Loading...
Moderna (NASDAQ:MRNA) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Moderna의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Moderna에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price15.84Nov 15, 2024
Change
-
Bid14.95
Ask16.1
volume11
Intrest0
Strike
21.5
21.5
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Last Price15.15Nov 15, 2024
Change
-
Bid14.55
Ask16.55
volume2
Intrest0
Strike
22
22
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Last Price-
Change
-
Bid13.35
Ask14.55
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Last Price-
Change
-
Bid12.05
Ask15.55
volume0
Intrest0
Strike
23
23
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price-
Change
-
Bid12.8
Ask14
volume0
Intrest0
Strike
23.5
23.5
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price18.6Nov 13, 2024
Change
00%
Bid11.85
Ask13.3
volume0
Intrest1
Strike
24
24
Last Price0.03Nov 15, 2024
Change
-
Bid-
Ask0.01
volume25
Intrest0
Last Price-
Change
-
Bid11.35
Ask13.25
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price17.8Nov 12, 2024
Change
00%
Bid10.75
Ask13.55
volume0
Intrest5
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.62
volume0
Intrest0
Last Price17.3Nov 13, 2024
Change
00%
Bid10.85
Ask11.8
volume0
Intrest6
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid10.35
Ask12
volume0
Intrest0
Strike
26
26
Last Price0.02Nov 15, 2024
Change
-
Bid-
Ask0.23
volume6
Intrest0
Last Price-
Change
-
Bid9.75
Ask10.85
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask1.18
volume0
Intrest0
Last Price15.4Nov 13, 2024
Change
00%
Bid8.5
Ask11.7
volume0
Intrest3
Strike
27
27
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Last Price-
Change
-
Bid7.1
Ask11.95
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid8
Ask9.5
volume0
Intrest0
Strike
28
28
Last Price0.03Nov 13, 2024
Change
00%
Bid-
Ask0.39
volume0
Intrest103
Last Price-
Change
-
Bid7.65
Ask9.95
volume0
Intrest0
Strike
28.5
28.5
Last Price0.05Nov 15, 2024
Change
-
Bid-
Ask0.52
volume10
Intrest0
Last Price-
Change
-
Bid6.8
Ask8.9
volume0
Intrest0
Strike
29
29
Last Price0.05Nov 15, 2024
Change
-
Bid0.01
Ask0.11
volume449
Intrest0
Last Price11.45Nov 14, 2024
Change
00%
Bid6.35
Ask8.55
volume0
Intrest1
Strike
29.5
29.5
Last Price0.08Nov 15, 2024
Change
-
Bid0.01
Ask0.53
volume1
Intrest0
Last Price6.46Nov 15, 2024
Change
6.9951.97%
Bid6.4
Ask7.55
volume4
Intrest1
Strike
30
30
Last Price0.04Nov 15, 2024
Change
0.0233.33%
Bid0.03
Ask0.13
volume2918
Intrest33
Last Price5.91Nov 15, 2024
Change
-
Bid5.85
Ask7.05
volume6
Intrest0
Strike
30.5
30.5
Last Price0.18Nov 15, 2024
Change
-
Bid0.02
Ask0.15
volume54
Intrest0
Last Price-
Change
-
Bid4.9
Ask6.7
volume0
Intrest0
Strike
31
31
Last Price0.16Nov 15, 2024
Change
-
Bid0.06
Ask0.28
volume195
Intrest0
Last Price-
Change
-
Bid4.9
Ask6.2
volume0
Intrest0
Strike
31.5
31.5
Last Price0.11Nov 15, 2024
Change
-
Bid0.09
Ask0.11
volume129
Intrest0
Last Price10.95Nov 13, 2024
Change
00%
Bid4.4
Ask5.8
volume0
Intrest1
Strike
32
32
Last Price0.14Nov 15, 2024
Change
-
Bid0.02
Ask0.14
volume147
Intrest0
Last Price-
Change
-
Bid4.1
Ask5.15
volume0
Intrest0
Strike
32.5
32.5
Last Price0.2Nov 15, 2024
Change
-
Bid0.17
Ask0.2
volume155
Intrest0
Last Price4.35Nov 15, 2024
Change
-
Bid3.95
Ask4.4
volume8
Intrest0
Strike
33
33
Last Price0.24Nov 15, 2024
Change
0.0741.18%
Bid0.2
Ask0.25
volume863
Intrest67
Last Price3.55Nov 15, 2024
Change
5.862.03%
Bid3.6
Ask3.8
volume2
Intrest2
Strike
33.5
33.5
Last Price0.34Nov 15, 2024
Change
00%
Bid0.29
Ask0.35
volume149
Intrest1
Last Price3.1Nov 15, 2024
Change
-
Bid2.85
Ask4.85
volume11
Intrest0
Strike
34
34
Last Price0.41Nov 15, 2024
Change
0.0617.14%
Bid0.37
Ask0.46
volume465
Intrest3
Last Price3.45Nov 15, 2024
Change
-
Bid2.83
Ask3.15
volume15
Intrest0
Strike
34.5
34.5
Last Price0.55Nov 15, 2024
Change
0.1227.91%
Bid0.35
Ask0.57
volume210
Intrest16
Last Price2.58Nov 15, 2024
Change
12.0282.33%
Bid2.31
Ask2.9
volume217
Intrest1
Strike
35
35
Last Price0.7Nov 15, 2024
Change
0.1322.81%
Bid0.5
Ask0.74
volume3810
Intrest621
Last Price2.71Nov 15, 2024
Change
-
Bid2.12
Ask2.49
volume64
Intrest0
Strike
35.5
35.5
Last Price0.88Nov 15, 2024
Change
0.831660%
Bid0.79
Ask0.9
volume559
Intrest45
Last Price2Nov 15, 2024
Change
1.8147.51%
Bid1.89
Ask2.29
volume200
Intrest1
Strike
36
36
Last Price1.1Nov 15, 2024
Change
0.3750.68%
Bid1.03
Ask1.11
volume1057
Intrest265
Last Price1.68Nov 15, 2024
Change
5.6276.99%
Bid1.64
Ask1.74
volume393
Intrest2
Strike
36.5
36.5
Last Price1.31Nov 15, 2024
Change
0.2624.76%
Bid1.18
Ask1.32
volume367
Intrest73
Last Price1.44Nov 15, 2024
Change
4.6876.47%
Bid1.4
Ask1.49
volume1015
Intrest6
Strike
37
37
Last Price1.57Nov 15, 2024
Change
0.4337.72%
Bid1.52
Ask1.6
volume4321
Intrest1168
Last Price1.22Nov 15, 2024
Change
2.4766.94%
Bid1.2
Ask1.29
volume402
Intrest3
Strike
37.5
37.5
Last Price1.86Nov 15, 2024
Change
0.5440.91%
Bid1.79
Ask1.86
volume487
Intrest96
Last Price1.04Nov 15, 2024
Change
3.2175.53%
Bid1
Ask1.05
volume1096
Intrest569
Strike
38
38
Last Price2.05Nov 15, 2024
Change
0.5435.76%
Bid1.8
Ask2.17
volume778
Intrest980
Last Price0.99Nov 15, 2024
Change
1.8765.38%
Bid0.81
Ask0.96
volume132
Intrest7
Strike
38.5
38.5
Last Price2.09Nov 15, 2024
Change
0.6545.14%
Bid2.22
Ask2.56
volume2366
Intrest637
Last Price0.75Nov 15, 2024
Change
1.6769.01%
Bid0.68
Ask0.75
volume8661
Intrest124
Strike
39
39
Last Price2.8Nov 15, 2024
Change
1.1165.68%
Bid2.71
Ask2.93
volume683
Intrest1022
Last Price0.58Nov 15, 2024
Change
1.8876.42%
Bid0.29
Ask0.65
volume70
Intrest126
Strike
39.5
39.5
Last Price3.18Nov 15, 2024
Change
1.0347.91%
Bid2.73
Ask3.3
volume55
Intrest332
Last Price0.5Nov 15, 2024
Change
1.4574.36%
Bid0.47
Ask0.58
volume4882
Intrest175
Strike
40
40
Last Price3.55Nov 15, 2024
Change
1.3662.1%
Bid3.5
Ask3.7
volume695
Intrest1799
Last Price0.42Nov 15, 2024
Change
1.3275.86%
Bid0.37
Ask0.46
volume456
Intrest215
Strike
40.5
40.5
Last Price4.05Nov 15, 2024
Change
1.3550%
Bid3.3
Ask4.15
volume40
Intrest219
Last Price0.36Nov 15, 2024
Change
1.276.92%
Bid0.29
Ask0.35
volume154
Intrest284
Strike
41
41
Last Price4.35Nov 15, 2024
Change
1.5454.8%
Bid4.3
Ask5.55
volume95
Intrest850
Last Price0.29Nov 15, 2024
Change
1.1579.86%
Bid0.27
Ask0.32
volume197
Intrest55
Strike
41.5
41.5
Last Price4.4Nov 15, 2024
Change
0.925.71%
Bid2.95
Ask6
volume15
Intrest329
Last Price0.25Nov 15, 2024
Change
0.8577.27%
Bid0.22
Ask0.25
volume325
Intrest284
Strike
42
42
Last Price5.37Nov 15, 2024
Change
1.6343.58%
Bid5.2
Ask5.5
volume56
Intrest356
Last Price0.21Nov 15, 2024
Change
0.981.08%
Bid0.17
Ask0.2
volume7270
Intrest280
Strike
42.5
42.5
Last Price5.51Nov 15, 2024
Change
3.14132.49%
Bid5.5
Ask5.95
volume38
Intrest78
Last Price0.16Nov 15, 2024
Change
0.7181.61%
Bid0.14
Ask0.21
volume526
Intrest517
Strike
43
43
Last Price5.93Nov 15, 2024
Change
2.5374.41%
Bid5.7
Ask6.6
volume23
Intrest54
Last Price0.14Nov 15, 2024
Change
0.7183.53%
Bid0.11
Ask0.15
volume401
Intrest667
Strike
43.5
43.5
Last Price6.65Nov 15, 2024
Change
3.5111.11%
Bid6.6
Ask6.95
volume22
Intrest498
Last Price0.11Nov 15, 2024
Change
0.5282.54%
Bid0.09
Ask0.12
volume118
Intrest270
Strike
44
44
Last Price7Nov 15, 2024
Change
4.21150.9%
Bid6.85
Ask7.65
volume13
Intrest306
Last Price0.12Nov 15, 2024
Change
0.4378.18%
Bid0.07
Ask0.11
volume7
Intrest55
Strike
44.5
44.5
Last Price8.65Nov 15, 2024
Change
5.55179.03%
Bid7.2
Ask8.25
volume4
Intrest32
Last Price0.08Nov 15, 2024
Change
0.4284%
Bid0.07
Ask0.08
volume7053
Intrest8078
Strike
45
45
Last Price7.73Nov 15, 2024
Change
2.0335.61%
Bid7.9
Ask8.75
volume16
Intrest839
Last Price0.07Nov 15, 2024
Change
0.3784.09%
Bid0.05
Ask0.13
volume18
Intrest108
Strike
45.5
45.5
Last Price8.55Nov 15, 2024
Change
4.52112.16%
Bid8.25
Ask9.2
volume2
Intrest27
Last Price0.06Nov 15, 2024
Change
0.3284.21%
Bid0.03
Ask0.36
volume581
Intrest876
Strike
46
46
Last Price8.95Nov 15, 2024
Change
3.3258.97%
Bid8.75
Ask9.6
volume16
Intrest185
Last Price0.05Nov 15, 2024
Change
0.280%
Bid0.04
Ask0.16
volume259
Intrest123
Strike
46.5
46.5
Last Price3.57Nov 12, 2024
Change
00%
Bid9.2
Ask10.2
volume0
Intrest21
Last Price0.05Nov 15, 2024
Change
0.280%
Bid0.02
Ask0.06
volume396
Intrest781
Strike
47
47
Last Price9.78Nov 15, 2024
Change
4.8297.18%
Bid9.8
Ask10.45
volume12
Intrest427
Last Price0.05Nov 15, 2024
Change
0.1575%
Bid0.01
Ask0.1
volume4
Intrest93
Strike
47.5
47.5
Last Price10.28Nov 15, 2024
Change
3.5853.43%
Bid10.15
Ask11.1
volume38
Intrest163
Last Price0.03Nov 15, 2024
Change
0.1785%
Bid0.02
Ask0.28
volume6869
Intrest7069
Strike
48
48
Last Price12.07Nov 15, 2024
Change
4.4558.4%
Bid10.8
Ask11.5
volume26
Intrest572
Last Price0.05Nov 15, 2024
Change
0.1168.75%
Bid0.01
Ask0.53
volume17
Intrest931
Strike
48.5
48.5
Last Price6.1Nov 11, 2024
Change
00%
Bid11.25
Ask12.1
volume0
Intrest17
Last Price0.14Nov 15, 2024
Change
0.016.67%
Bid0.01
Ask0.14
volume2
Intrest207
Strike
49
49
Last Price11.72Nov 15, 2024
Change
4.0753.2%
Bid11.75
Ask13.8
volume8
Intrest70
Last Price0.11Nov 14, 2024
Change
00%
Bid0.01
Ask0.18
volume0
Intrest262
Strike
49.5
49.5
Last Price7.46Nov 13, 2024
Change
00%
Bid12.15
Ask13.05
volume0
Intrest495
Last Price0.02Nov 15, 2024
Change
0.1184.62%
Bid0.01
Ask0.03
volume793
Intrest681
Strike
50
50
Last Price12.65Nov 15, 2024
Change
2.119.91%
Bid12.9
Ask13.5
volume61
Intrest189
Last Price0.02Nov 15, 2024
Change
0.0466.67%
Bid0.01
Ask0.03
volume122
Intrest471
Strike
51
51
Last Price13.84Nov 15, 2024
Change
2.4921.94%
Bid14
Ask14.4
volume21
Intrest309
Last Price0.03Nov 15, 2024
Change
0.0240%
Bid-
Ask0.03
volume45
Intrest452
Strike
52
52
Last Price15.07Nov 15, 2024
Change
4.8948.04%
Bid14.8
Ask15.4
volume18
Intrest67
Last Price0.01Nov 15, 2024
Change
0.2796.43%
Bid-
Ask0.02
volume204
Intrest589
Strike
53
53
Last Price15.98Nov 15, 2024
Change
4.4138.12%
Bid15.9
Ask16.65
volume56
Intrest225
Last Price0.09Nov 13, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest568
Strike
54
54
Last Price16.97Nov 15, 2024
Change
4.1232.06%
Bid16.8
Ask17.55
volume20
Intrest77
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume28
Intrest1058
Strike
55
55
Last Price17.98Nov 15, 2024
Change
4.0328.89%
Bid17.75
Ask18.5
volume84
Intrest63
Last Price0.12Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest158
Strike
56
56
Last Price19.65Nov 15, 2024
Change
4.6531%
Bid18.75
Ask19.55
volume8
Intrest13
Last Price0.15Nov 15, 2024
Change
0.0550%
Bid-
Ask1.16
volume2
Intrest444
Strike
57
57
Last Price19.93Nov 15, 2024
Change
3.6822.65%
Bid19.85
Ask20.45
volume100
Intrest77
Last Price0.1Nov 15, 2024
Change
0.09900%
Bid-
Ask0.52
volume2
Intrest280
Strike
58
58
Last Price16.53Nov 14, 2024
Change
00%
Bid18.15
Ask22
volume0
Intrest2
Last Price0.1Nov 11, 2024
Change
00%
Bid-
Ask0.36
volume0
Intrest250
Strike
59
59
Last Price16.65Nov 13, 2024
Change
00%
Bid21.8
Ask23.8
volume0
Intrest4
Last Price0.01Nov 15, 2024
Change
0.2295.65%
Bid-
Ask0.02
volume22
Intrest490
Strike
60
60
Last Price17.5Nov 13, 2024
Change
00%
Bid21.75
Ask23.8
volume0
Intrest1
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.33
volume0
Intrest171
Strike
61
61
Last Price18.38Nov 12, 2024
Change
00%
Bid23.75
Ask24.55
volume0
Intrest8
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.92
volume0
Intrest50
Strike
62
62
Last Price13Nov 08, 2024
Change
00%
Bid23.05
Ask28.95
volume0
Intrest0
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.64
volume0
Intrest52
Strike
63
63
Last Price16.2Nov 08, 2024
Change
00%
Bid22.05
Ask30.2
volume0
Intrest2
Last Price0.04Nov 11, 2024
Change
00%
Bid-
Ask0.27
volume0
Intrest31
Strike
64
64
Last Price20.7Nov 12, 2024
Change
00%
Bid25
Ask29.75
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
0.0888.89%
Bid-
Ask0.29
volume33
Intrest441
Strike
65
65
Last Price14.67Nov 07, 2024
Change
00%
Bid24
Ask32.2
volume0
Intrest0
Last Price0.03Nov 12, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest228
Strike
66
66
Last Price15.05Nov 06, 2024
Change
00%
Bid27.05
Ask31.75
volume0
Intrest4
Last Price0.04Nov 12, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest23
Strike
67
67
Last Price13.4Oct 28, 2024
Change
00%
Bid26.6
Ask34.15
volume0
Intrest0
Last Price0.3Nov 12, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest17
Strike
68
68
Last Price15.73Oct 22, 2024
Change
00%
Bid29
Ask33.9
volume0
Intrest0
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask0.51
volume1
Intrest9
Strike
69
69
Last Price25.5Nov 12, 2024
Change
00%
Bid30
Ask35
volume0
Intrest0
Last Price0.03Nov 15, 2024
Change
00%
Bid-
Ask0.51
volume1
Intrest273
Strike
70
70
Last Price28.5Nov 14, 2024
Change
00%
Bid31
Ask35.75
volume0
Intrest0
Last Price0.19Nov 07, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest156
Strike
71
71
Last Price14.78Oct 16, 2024
Change
00%
Bid32.4
Ask36.9
volume0
Intrest4
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest117
Strike
72
72
Last Price17.65Oct 17, 2024
Change
00%
Bid31
Ask39.25
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest126
Strike
73
73
Last Price22.71Nov 07, 2024
Change
00%
Bid32.3
Ask40.25
volume0
Intrest0
Last Price0.02Nov 11, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest106
Strike
74
74
Last Price30.34Nov 11, 2024
Change
00%
Bid32.95
Ask39.95
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest267
Strike
75
75
Last Price21.48Oct 25, 2024
Change
00%
Bid36
Ask41.15
volume0
Intrest0
Last Price0.02Nov 15, 2024
Change
0.0250%
Bid-
Ask0.02
volume143
Intrest683
Strike
80
80
Last Price33.01Nov 08, 2024
Change
00%
Bid41
Ask45.9
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest413
Strike
85
85
Last Price26.44Oct 09, 2024
Change
00%
Bid46
Ask51
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest25
Strike
90
90
Last Price31.89Oct 08, 2024
Change
00%
Bid51.1
Ask56.1
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved