Deutsche Märkte geschlossen
DAX
18.720,01 -282,37 (-1,49%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dow Jones 30
42.063,36 +38,17 (+0,09%) Gold
2.647,10 +32,50 (+1,24%) EUR/USD
1,1166 0,0000 (-0,00%) Bitcoin EUR
56.591,71 +354,49 (+0,63%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür27. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240927C00050000 | 2024-09-18 3:10PM EDT | 50.00 | 20.45 | 15.45 | 17.50 | 0.00 | - | 5 | 5 | 167.87% |
| MRNA240927C00055000 | 2024-09-20 3:24PM EDT | 55.00 | 10.77 | 9.45 | 12.45 | -1.65 | -13.29% | 3 | 3 | 90.04% |
| MRNA240927C00058000 | 2024-09-19 11:08AM EDT | 58.00 | 7.90 | 7.00 | 8.10 | -4.15 | -34.44% | 1 | 23 | 77.93% |
| MRNA240927C00060000 | 2024-09-20 3:52PM EDT | 60.00 | 6.10 | 5.90 | 6.10 | -3.42 | -35.92% | 29 | 39 | 57.03% |
| MRNA240927C00061000 | 2024-09-20 2:37PM EDT | 61.00 | 5.35 | 5.00 | 6.75 | -4.70 | -46.77% | 18 | 18 | 84.57% |
| MRNA240927C00062000 | 2024-09-20 3:11PM EDT | 62.00 | 4.25 | 4.15 | 4.40 | -5.55 | -56.63% | 12 | 12 | 53.37% |
| MRNA240927C00063000 | 2024-09-20 12:51PM EDT | 63.00 | 3.21 | 3.45 | 3.75 | -5.09 | -61.33% | 25 | 33 | 55.42% |
| MRNA240927C00064000 | 2024-09-20 3:12PM EDT | 64.00 | 2.91 | 2.76 | 2.91 | -1.78 | -37.95% | 114 | 28 | 52.20% |
| MRNA240927C00065000 | 2024-09-20 3:59PM EDT | 65.00 | 2.20 | 2.17 | 2.30 | -1.76 | -44.44% | 613 | 118 | 51.81% |
| MRNA240927C00066000 | 2024-09-20 3:59PM EDT | 66.00 | 1.70 | 1.66 | 1.75 | -1.55 | -47.69% | 613 | 71 | 51.03% |
| MRNA240927C00067000 | 2024-09-20 3:59PM EDT | 67.00 | 1.28 | 1.25 | 1.33 | -1.42 | -52.59% | 3,627 | 170 | 51.07% |
| MRNA240927C00068000 | 2024-09-20 3:59PM EDT | 68.00 | 0.97 | 0.91 | 0.97 | -1.13 | -53.81% | 1,892 | 122 | 50.73% |
| MRNA240927C00069000 | 2024-09-20 3:58PM EDT | 69.00 | 0.71 | 0.66 | 0.74 | -0.99 | -58.24% | 586 | 244 | 51.56% |
| MRNA240927C00070000 | 2024-09-20 3:59PM EDT | 70.00 | 0.51 | 0.50 | 0.54 | -0.74 | -59.20% | 4,489 | 1,522 | 52.54% |
| MRNA240927C00071000 | 2024-09-20 3:55PM EDT | 71.00 | 0.41 | 0.35 | 0.40 | -0.55 | -57.29% | 177 | 907 | 53.13% |
| MRNA240927C00072000 | 2024-09-20 3:41PM EDT | 72.00 | 0.28 | 0.26 | 0.29 | -0.47 | -62.67% | 320 | 998 | 54.10% |
| MRNA240927C00073000 | 2024-09-20 3:57PM EDT | 73.00 | 0.21 | 0.19 | 0.24 | -0.35 | -62.50% | 146 | 349 | 56.06% |
| MRNA240927C00074000 | 2024-09-20 3:50PM EDT | 74.00 | 0.21 | 0.15 | 0.20 | -0.21 | -50.00% | 90 | 247 | 58.40% |
| MRNA240927C00075000 | 2024-09-20 3:46PM EDT | 75.00 | 0.13 | 0.10 | 0.16 | -0.20 | -60.61% | 336 | 975 | 59.38% |
| MRNA240927C00076000 | 2024-09-20 3:57PM EDT | 76.00 | 0.20 | 0.09 | 0.17 | -0.08 | -28.57% | 54 | 331 | 63.87% |
| MRNA240927C00077000 | 2024-09-20 3:03PM EDT | 77.00 | 0.09 | 0.05 | 0.31 | -0.10 | -52.63% | 24 | 633 | 73.05% |
| MRNA240927C00078000 | 2024-09-20 3:56PM EDT | 78.00 | 0.07 | 0.05 | 0.09 | -0.16 | -69.57% | 11 | 396 | 65.04% |
| MRNA240927C00079000 | 2024-09-20 2:44PM EDT | 79.00 | 0.06 | 0.03 | 0.08 | -0.05 | -45.45% | 46 | 127 | 66.41% |
| MRNA240927C00080000 | 2024-09-20 1:06PM EDT | 80.00 | 0.05 | 0.05 | 0.08 | -0.07 | -58.33% | 214 | 641 | 71.88% |
| MRNA240927C00081000 | 2024-09-20 11:55AM EDT | 81.00 | 0.04 | 0.03 | 0.22 | -0.07 | -63.64% | 450 | 312 | 84.57% |
| MRNA240927C00082000 | 2024-09-20 3:43PM EDT | 82.00 | 0.05 | 0.02 | 0.25 | -0.02 | -28.57% | 279 | 375 | 89.65% |
| MRNA240927C00083000 | 2024-09-20 3:34PM EDT | 83.00 | 0.03 | 0.02 | 0.14 | -0.18 | -85.71% | 8 | 82 | 85.55% |
| MRNA240927C00084000 | 2024-09-20 10:52AM EDT | 84.00 | 0.05 | 0.01 | 0.24 | -0.13 | -72.22% | 1 | 62 | 96.09% |
| MRNA240927C00085000 | 2024-09-20 3:05PM EDT | 85.00 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 34 | 1,877 | 83.59% |
| MRNA240927C00086000 | 2024-09-20 10:52AM EDT | 86.00 | 0.05 | 0.02 | 0.24 | -0.01 | -16.67% | 1 | 119 | 104.10% |
| MRNA240927C00087000 | 2024-09-20 12:50PM EDT | 87.00 | 0.03 | 0.02 | 0.12 | -0.50 | -94.34% | 4 | 17 | 97.66% |
| MRNA240927C00088000 | 2024-09-20 12:43PM EDT | 88.00 | 0.05 | 0.01 | 0.26 | -0.03 | -37.50% | 1 | 36 | 112.11% |
| MRNA240927C00089000 | 2024-09-20 12:35PM EDT | 89.00 | 0.03 | 0.01 | 0.25 | -0.14 | -82.35% | 6 | 22 | 114.84% |
| MRNA240927C00090000 | 2024-09-20 3:04PM EDT | 90.00 | 0.02 | 0.01 | 0.07 | -0.03 | -60.00% | 7 | 313 | 99.22% |
| MRNA240927C00091000 | 2024-09-17 11:31AM EDT | 91.00 | 0.25 | 0.01 | 0.07 | 0.00 | - | 1 | 42 | 102.34% |
| MRNA240927C00092000 | 2024-09-20 10:58AM EDT | 92.00 | 0.03 | 0.01 | 0.05 | -0.10 | -76.92% | 17 | 61 | 101.56% |
| MRNA240927C00093000 | 2024-09-20 10:55AM EDT | 93.00 | 0.03 | 0.01 | 0.28 | -0.08 | -72.73% | 18 | 115 | 130.27% |
| MRNA240927C00094000 | 2024-09-17 11:13AM EDT | 94.00 | 0.24 | 0.00 | 0.43 | 0.00 | - | 1 | 12 | 142.97% |
| MRNA240927C00095000 | 2024-09-17 1:03PM EDT | 95.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 11 | 208 | 128.91% |
| MRNA240927C00096000 | 2024-09-11 10:01AM EDT | 96.00 | 0.47 | 0.00 | 0.41 | 0.00 | - | 2 | 50 | 148.24% |
| MRNA240927C00097000 | 2024-09-12 12:02PM EDT | 97.00 | 0.24 | 0.00 | 0.40 | 0.00 | - | - | 2 | 150.78% |
| MRNA240927C00098000 | 2024-09-20 10:03AM EDT | 98.00 | 0.03 | 0.00 | 0.23 | -0.46 | -93.88% | 10 | 1 | 140.63% |
| MRNA240927C00099000 | 2024-09-20 9:48AM EDT | 99.00 | 0.03 | 0.00 | 0.37 | -0.20 | -86.96% | 20 | 55 | 155.08% |
| MRNA240927C00100000 | 2024-09-20 2:55PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 341 | 318 | 103.13% |
| MRNA240927C00105000 | 2024-09-20 3:43PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 186 | 171 | 112.50% |
| MRNA240927C00110000 | 2024-09-20 1:36PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 22 | 183 | 121.88% |
| MRNA240927C00115000 | 2024-09-16 10:44AM EDT | 115.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 104 | 183.20% |
| MRNA240927C00120000 | 2024-09-20 1:10PM EDT | 120.00 | 0.02 | 0.00 | 0.10 | -0.32 | -94.12% | 56 | 12 | 177.34% |
| MRNA240927C00125000 | 2024-09-20 1:09PM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 106 | 159.38% |
Putsfür27. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240927P00045000 | 2024-09-12 11:20AM EDT | 45.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | - | 8 | 142.97% |
| MRNA240927P00050000 | 2024-09-20 3:58PM EDT | 50.00 | 0.04 | 0.01 | 0.06 | -0.03 | -42.86% | 29 | 412 | 89.84% |
| MRNA240927P00053000 | 2024-09-20 3:03PM EDT | 53.00 | 0.13 | 0.05 | 0.16 | +0.08 | +160.00% | 15 | 58 | 86.72% |
| MRNA240927P00054000 | 2024-09-20 3:02PM EDT | 54.00 | 0.02 | 0.03 | 0.26 | 0.00 | - | 27 | 11 | 85.74% |
| MRNA240927P00055000 | 2024-09-20 3:54PM EDT | 55.00 | 0.08 | 0.04 | 0.12 | +0.03 | +60.00% | 65 | 146 | 70.51% |
| MRNA240927P00056000 | 2024-09-20 2:00PM EDT | 56.00 | 0.01 | 0.04 | 0.13 | -0.25 | -96.15% | 6 | 11 | 65.23% |
| MRNA240927P00057000 | 2024-09-20 1:02PM EDT | 57.00 | 0.15 | 0.07 | 0.12 | +0.04 | +36.36% | 21 | 17 | 60.55% |
| MRNA240927P00058000 | 2024-09-20 1:49PM EDT | 58.00 | 0.14 | 0.12 | 0.15 | +0.09 | +180.00% | 89 | 2 | 58.59% |
| MRNA240927P00059000 | 2024-09-20 3:57PM EDT | 59.00 | 0.19 | 0.17 | 0.20 | +0.10 | +111.11% | 451 | 5 | 56.15% |
| MRNA240927P00060000 | 2024-09-20 3:46PM EDT | 60.00 | 0.25 | 0.17 | 0.28 | +0.07 | +38.89% | 1,457 | 1,466 | 52.05% |
| MRNA240927P00061000 | 2024-09-20 3:58PM EDT | 61.00 | 0.37 | 0.31 | 0.40 | +0.14 | +60.87% | 129 | 51 | 51.76% |
| MRNA240927P00062000 | 2024-09-20 3:46PM EDT | 62.00 | 0.55 | 0.46 | 0.56 | +0.21 | +61.76% | 564 | 550 | 50.44% |
| MRNA240927P00063000 | 2024-09-20 3:59PM EDT | 63.00 | 0.75 | 0.75 | 0.83 | +0.26 | +53.06% | 1,374 | 552 | 51.47% |
| MRNA240927P00064000 | 2024-09-20 3:59PM EDT | 64.00 | 1.05 | 1.05 | 1.12 | +0.42 | +66.67% | 618 | 115 | 50.39% |
| MRNA240927P00065000 | 2024-09-20 3:58PM EDT | 65.00 | 1.50 | 1.44 | 1.51 | +0.63 | +72.41% | 1,722 | 519 | 50.83% |
| MRNA240927P00066000 | 2024-09-20 3:50PM EDT | 66.00 | 1.88 | 1.93 | 2.02 | +0.74 | +64.91% | 452 | 264 | 51.17% |
| MRNA240927P00067000 | 2024-09-20 3:53PM EDT | 67.00 | 2.53 | 2.42 | 2.59 | +1.01 | +66.45% | 463 | 336 | 50.83% |
| MRNA240927P00068000 | 2024-09-20 3:51PM EDT | 68.00 | 3.15 | 3.15 | 3.30 | +1.19 | +60.71% | 220 | 515 | 52.25% |
| MRNA240927P00069000 | 2024-09-20 3:48PM EDT | 69.00 | 4.03 | 3.90 | 4.05 | +1.51 | +59.92% | 198 | 390 | 50.39% |
| MRNA240927P00070000 | 2024-09-20 3:58PM EDT | 70.00 | 4.82 | 4.60 | 4.85 | +1.67 | +53.02% | 360 | 1,136 | 53.32% |
| MRNA240927P00071000 | 2024-09-20 2:01PM EDT | 71.00 | 5.61 | 5.20 | 6.05 | +1.71 | +43.85% | 54 | 598 | 50.29% |
| MRNA240927P00072000 | 2024-09-20 3:26PM EDT | 72.00 | 6.56 | 6.05 | 6.70 | +1.96 | +42.61% | 36 | 232 | 60.06% |
| MRNA240927P00073000 | 2024-09-20 2:52PM EDT | 73.00 | 7.28 | 7.05 | 7.60 | +2.99 | +69.70% | 14 | 630 | 60.64% |
| MRNA240927P00074000 | 2024-09-20 3:48PM EDT | 74.00 | 8.50 | 6.80 | 8.60 | +2.30 | +37.10% | 25 | 93 | 66.11% |
| MRNA240927P00075000 | 2024-09-20 3:57PM EDT | 75.00 | 9.35 | 7.75 | 9.55 | +2.35 | +33.57% | 26 | 150 | 68.16% |
| MRNA240927P00076000 | 2024-09-20 3:34PM EDT | 76.00 | 10.38 | 8.65 | 12.10 | +2.48 | +31.39% | 48 | 67 | 56.25% |
| MRNA240927P00077000 | 2024-09-20 3:34PM EDT | 77.00 | 11.51 | 9.60 | 11.70 | +2.65 | +29.91% | 16 | 73 | 87.89% |
| MRNA240927P00078000 | 2024-09-20 3:32PM EDT | 78.00 | 12.41 | 10.70 | 12.95 | +3.83 | +44.64% | 41 | 177 | 106.74% |
| MRNA240927P00079000 | 2024-09-20 3:32PM EDT | 79.00 | 13.41 | 13.00 | 13.65 | +3.48 | +35.05% | 20 | 50 | 55.47% |
| MRNA240927P00080000 | 2024-09-20 3:32PM EDT | 80.00 | 14.38 | 12.70 | 16.05 | +4.71 | +48.71% | 25 | 139 | 71.88% |
| MRNA240927P00081000 | 2024-09-20 12:32PM EDT | 81.00 | 16.14 | 13.70 | 16.50 | +1.11 | +7.39% | 1 | 286 | 148.05% |
| MRNA240927P00082000 | 2024-09-19 2:50PM EDT | 82.00 | 12.80 | 14.60 | 18.10 | 0.00 | - | 1 | 16 | 73.83% |
| MRNA240927P00083000 | 2024-09-19 2:52PM EDT | 83.00 | 13.85 | 15.90 | 18.15 | 0.00 | - | 10 | 23 | 142.48% |
| MRNA240927P00084000 | 2024-09-16 12:49PM EDT | 84.00 | 13.98 | 17.75 | 18.95 | 0.00 | - | 15 | 29 | 80.47% |
| MRNA240927P00085000 | 2024-09-13 3:24PM EDT | 85.00 | 17.66 | 17.70 | 22.50 | 0.00 | - | 8 | 10 | 149.61% |
| MRNA240927P00086000 | 2024-09-05 1:53PM EDT | 86.00 | 13.72 | 18.65 | 20.70 | 0.00 | - | 1 | 1 | 129.30% |
| MRNA240927P00087000 | 2024-09-13 11:02AM EDT | 87.00 | 20.32 | 17.95 | 24.50 | 0.00 | - | 20 | 0 | 254.49% |
| MRNA240927P00088000 | 2024-09-18 10:00AM EDT | 88.00 | 15.80 | 18.40 | 26.10 | 0.00 | - | 1 | 0 | 279.74% |
| MRNA240927P00089000 | 2024-09-20 11:06AM EDT | 89.00 | 23.89 | 22.20 | 24.85 | +8.95 | +59.91% | 1 | 5 | 125.39% |
| MRNA240927P00090000 | 2024-09-17 11:53AM EDT | 90.00 | 14.89 | 21.65 | 26.80 | 0.00 | - | 1 | 4 | 245.90% |
| MRNA240927P00091000 | 2024-09-17 9:36AM EDT | 91.00 | 20.40 | 21.15 | 29.00 | 0.00 | - | 5 | 6 | 292.53% |
| MRNA240927P00092000 | 2024-09-18 3:25PM EDT | 92.00 | 21.25 | 24.05 | 27.80 | 0.00 | - | 1 | 1 | 215.43% |
| MRNA240927P00093000 | 2024-08-30 2:36PM EDT | 93.00 | 16.65 | 24.45 | 29.65 | 0.00 | - | 12 | 6 | 254.79% |
| MRNA240927P00094000 | 2024-09-19 9:32AM EDT | 94.00 | 22.70 | 25.30 | 30.55 | 0.00 | - | - | 0 | 255.57% |
| MRNA240927P00095000 | 2024-09-16 10:00AM EDT | 95.00 | 26.33 | 26.00 | 31.80 | 0.00 | - | 1 | 0 | 269.78% |
| MRNA240927P00096000 | 2024-09-09 1:55PM EDT | 96.00 | 19.03 | 27.15 | 33.20 | 0.00 | - | 2 | 0 | 289.21% |
| MRNA240927P00098000 | 2024-09-09 1:55PM EDT | 98.00 | 20.92 | 29.35 | 35.20 | 0.00 | - | - | - | 298.19% |
| MRNA240927P00100000 | 2024-09-13 12:26PM EDT | 100.00 | 32.57 | 31.35 | 36.55 | 0.00 | - | 2 | 0 | 281.64% |
| MRNA240927P00105000 | 2024-09-16 10:00AM EDT | 105.00 | 36.43 | 37.10 | 41.45 | 0.00 | - | 1 | 3 | 297.27% |
| MRNA240927P00110000 | 2024-08-21 3:12PM EDT | 110.00 | 24.03 | 41.50 | 47.15 | 0.00 | - | 1 | 0 | 135.94% |
| MRNA240927P00115000 | 2024-09-03 9:41AM EDT | 115.00 | 37.67 | 46.40 | 52.00 | 0.00 | - | - | 0 | 356.25% |
| MRNA240927P00125000 | 2024-08-22 11:31AM EDT | 125.00 | 41.46 | 56.25 | 61.70 | 0.00 | - | 1 | 0 | 375.39% |
