Deutsche Märkte schließen in 6 Stunden 58 Minuten
DAX
17.958,30 +26,13 (+0,15%) Euro Stoxx 50
4.911,43 -9,79 (-0,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.316,50 +5,50 (+0,24%) EUR/USD
1,0710 -0,0008 (-0,07%) Bitcoin EUR
54.113,66 +950,43 (+1,79%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510C00080000 | 2024-04-29 11:20AM EDT | 80.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA240510C00085000 | 2024-04-04 3:29PM EDT | 85.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240510C00089000 | 2024-04-12 12:27PM EDT | 89.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240510C00090000 | 2024-04-26 10:25AM EDT | 90.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240510C00093000 | 2024-04-25 3:53PM EDT | 93.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA240510C00094000 | 2024-05-01 1:02PM EDT | 94.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRNA240510C00095000 | 2024-05-01 1:29PM EDT | 95.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MRNA240510C00096000 | 2024-05-01 1:30PM EDT | 96.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240510C00097000 | 2024-05-01 12:59PM EDT | 97.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240510C00098000 | 2024-05-01 12:54PM EDT | 98.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240510C00099000 | 2024-05-01 1:24PM EDT | 99.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRNA240510C00100000 | 2024-05-01 1:33PM EDT | 100.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240510C00101000 | 2024-05-01 1:02PM EDT | 101.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA240510C00102000 | 2024-05-01 1:09PM EDT | 102.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRNA240510C00103000 | 2024-05-01 3:31PM EDT | 103.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA240510C00104000 | 2024-05-01 1:43PM EDT | 104.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240510C00105000 | 2024-05-01 3:57PM EDT | 105.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MRNA240510C00106000 | 2024-05-01 3:12PM EDT | 106.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MRNA240510C00107000 | 2024-05-01 1:21PM EDT | 107.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240510C00108000 | 2024-05-01 2:56PM EDT | 108.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MRNA240510C00109000 | 2024-05-01 3:00PM EDT | 109.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| MRNA240510C00110000 | 2024-05-01 3:57PM EDT | 110.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| MRNA240510C00111000 | 2024-05-01 3:59PM EDT | 111.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MRNA240510C00112000 | 2024-05-01 3:59PM EDT | 112.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.78% |
| MRNA240510C00113000 | 2024-05-01 3:59PM EDT | 113.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| MRNA240510C00114000 | 2024-05-01 3:34PM EDT | 114.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MRNA240510C00115000 | 2024-05-01 3:59PM EDT | 115.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| MRNA240510C00116000 | 2024-05-01 3:51PM EDT | 116.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| MRNA240510C00117000 | 2024-05-01 3:20PM EDT | 117.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| MRNA240510C00118000 | 2024-05-01 3:35PM EDT | 118.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| MRNA240510C00119000 | 2024-05-01 3:01PM EDT | 119.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MRNA240510C00120000 | 2024-05-01 3:59PM EDT | 120.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 12.50% |
| MRNA240510C00121000 | 2024-05-01 3:55PM EDT | 121.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MRNA240510C00122000 | 2024-05-01 3:57PM EDT | 122.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| MRNA240510C00123000 | 2024-05-01 3:33PM EDT | 123.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MRNA240510C00125000 | 2024-05-01 3:59PM EDT | 125.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| MRNA240510C00130000 | 2024-05-01 3:59PM EDT | 130.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| MRNA240510C00135000 | 2024-05-01 3:52PM EDT | 135.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| MRNA240510C00140000 | 2024-05-01 3:59PM EDT | 140.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MRNA240510C00145000 | 2024-04-30 12:34PM EDT | 145.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| MRNA240510C00150000 | 2024-04-17 3:49PM EDT | 150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510P00070000 | 2024-04-30 2:24PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA240510P00075000 | 2024-05-01 2:39PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MRNA240510P00080000 | 2024-05-01 2:41PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA240510P00085000 | 2024-05-01 2:54PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| MRNA240510P00088000 | 2024-04-29 3:06PM EDT | 88.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MRNA240510P00089000 | 2024-04-26 1:15PM EDT | 89.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MRNA240510P00090000 | 2024-05-01 3:59PM EDT | 90.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MRNA240510P00091000 | 2024-05-01 2:44PM EDT | 91.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| MRNA240510P00092000 | 2024-05-01 3:52PM EDT | 92.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MRNA240510P00093000 | 2024-05-01 3:22PM EDT | 93.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA240510P00094000 | 2024-05-01 3:42PM EDT | 94.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| MRNA240510P00095000 | 2024-05-01 3:59PM EDT | 95.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| MRNA240510P00096000 | 2024-05-01 3:29PM EDT | 96.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| MRNA240510P00097000 | 2024-05-01 3:31PM EDT | 97.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MRNA240510P00098000 | 2024-05-01 3:56PM EDT | 98.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| MRNA240510P00099000 | 2024-05-01 3:57PM EDT | 99.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MRNA240510P00100000 | 2024-05-01 3:58PM EDT | 100.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 12.50% |
| MRNA240510P00101000 | 2024-05-01 3:59PM EDT | 101.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| MRNA240510P00102000 | 2024-05-01 3:53PM EDT | 102.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| MRNA240510P00103000 | 2024-05-01 3:51PM EDT | 103.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MRNA240510P00104000 | 2024-05-01 3:57PM EDT | 104.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| MRNA240510P00105000 | 2024-05-01 3:43PM EDT | 105.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| MRNA240510P00106000 | 2024-05-01 3:05PM EDT | 106.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MRNA240510P00107000 | 2024-05-01 3:50PM EDT | 107.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| MRNA240510P00108000 | 2024-05-01 3:43PM EDT | 108.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MRNA240510P00109000 | 2024-05-01 3:59PM EDT | 109.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| MRNA240510P00110000 | 2024-05-01 3:57PM EDT | 110.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| MRNA240510P00111000 | 2024-05-01 3:59PM EDT | 111.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.78% |
| MRNA240510P00112000 | 2024-05-01 3:59PM EDT | 112.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRNA240510P00113000 | 2024-05-01 3:42PM EDT | 113.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA240510P00114000 | 2024-05-01 9:33AM EDT | 114.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240510P00116000 | 2024-05-01 10:37AM EDT | 116.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240510P00117000 | 2024-04-19 1:41PM EDT | 117.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240510P00118000 | 2024-05-01 9:43AM EDT | 118.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240510P00119000 | 2024-04-23 11:55AM EDT | 119.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240510P00121000 | 2024-04-09 10:20AM EDT | 121.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240510P00123000 | 2024-04-01 10:49AM EDT | 123.00 | 20.28 | 13.90 | 15.00 | 0.00 | - | - | 3 | 99.17% |
