Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.811,06 -984,94 (-1,65%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240517C00045000 | 2024-04-19 3:55PM EDT | 45.00 | 56.32 | 62.45 | 63.85 | 0.00 | - | 2 | 4 | 173.05% |
| MRNA240517C00050000 | 2024-04-17 11:37AM EDT | 50.00 | 54.19 | 57.50 | 58.85 | 0.00 | - | - | 8 | 156.84% |
| MRNA240517C00060000 | 2024-03-12 10:08AM EDT | 60.00 | 51.17 | 44.05 | 46.05 | 0.00 | - | - | 3 | 0.00% |
| MRNA240517C00070000 | 2024-04-25 3:43PM EDT | 70.00 | 36.25 | 37.55 | 38.75 | 0.00 | - | 1 | 35 | 92.09% |
| MRNA240517C00075000 | 2024-04-24 9:51AM EDT | 75.00 | 34.50 | 32.60 | 33.70 | 0.00 | - | 1 | 3 | 79.20% |
| MRNA240517C00080000 | 2024-04-25 9:47AM EDT | 80.00 | 25.50 | 27.75 | 29.10 | 0.00 | - | 1 | 6 | 80.13% |
| MRNA240517C00085000 | 2024-04-24 12:34PM EDT | 85.00 | 22.90 | 23.25 | 24.10 | 0.00 | - | 3 | 146 | 74.22% |
| MRNA240517C00090000 | 2024-04-25 3:53PM EDT | 90.00 | 18.70 | 18.80 | 19.25 | +1.36 | +7.84% | 1 | 250 | 67.77% |
| MRNA240517C00095000 | 2024-04-25 3:53PM EDT | 95.00 | 13.35 | 14.65 | 15.05 | 0.00 | - | 4 | 363 | 65.77% |
| MRNA240517C00100000 | 2024-04-26 3:00PM EDT | 100.00 | 10.80 | 9.50 | 11.15 | +0.94 | +9.53% | 13 | 2,115 | 54.69% |
| MRNA240517C00105000 | 2024-04-26 3:57PM EDT | 105.00 | 7.85 | 7.40 | 7.95 | +0.65 | +9.03% | 31 | 1,237 | 59.67% |
| MRNA240517C00110000 | 2024-04-26 3:51PM EDT | 110.00 | 5.40 | 5.25 | 5.45 | +0.74 | +15.88% | 175 | 4,328 | 60.60% |
| MRNA240517C00115000 | 2024-04-26 3:57PM EDT | 115.00 | 3.50 | 3.40 | 3.55 | +0.43 | +14.01% | 41 | 1,344 | 59.91% |
| MRNA240517C00120000 | 2024-04-26 3:26PM EDT | 120.00 | 2.20 | 1.92 | 2.24 | +0.17 | +8.37% | 58 | 1,184 | 58.47% |
| MRNA240517C00125000 | 2024-04-26 3:57PM EDT | 125.00 | 1.36 | 1.31 | 1.38 | +0.23 | +20.35% | 54 | 1,314 | 60.01% |
| MRNA240517C00130000 | 2024-04-26 3:57PM EDT | 130.00 | 0.80 | 0.80 | 0.88 | +0.11 | +15.94% | 370 | 848 | 60.99% |
| MRNA240517C00135000 | 2024-04-26 3:08PM EDT | 135.00 | 0.48 | 0.48 | 0.54 | +0.03 | +6.67% | 22 | 592 | 61.67% |
| MRNA240517C00140000 | 2024-04-26 3:11PM EDT | 140.00 | 0.34 | 0.29 | 0.35 | +0.06 | +21.43% | 109 | 769 | 62.89% |
| MRNA240517C00145000 | 2024-04-26 2:23PM EDT | 145.00 | 0.24 | 0.10 | 0.27 | 0.00 | - | 2 | 468 | 63.18% |
| MRNA240517C00150000 | 2024-04-26 3:55PM EDT | 150.00 | 0.20 | 0.12 | 0.19 | +0.05 | +33.33% | 27 | 206 | 67.19% |
| MRNA240517C00155000 | 2024-04-26 3:50PM EDT | 155.00 | 0.12 | 0.04 | 0.13 | +0.02 | +20.00% | 2 | 46 | 66.80% |
| MRNA240517C00160000 | 2024-04-25 3:43PM EDT | 160.00 | 0.11 | 0.03 | 0.15 | 0.00 | - | 2 | 124 | 72.07% |
| MRNA240517C00165000 | 2024-04-24 3:08PM EDT | 165.00 | 0.09 | 0.02 | 0.24 | 0.00 | - | 2 | 4 | 80.86% |
| MRNA240517C00170000 | 2024-04-22 9:30AM EDT | 170.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 1 | 55 | 80.27% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240517P00045000 | 2024-04-24 12:04PM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 233 | 125.00% |
| MRNA240517P00050000 | 2024-04-26 9:43AM EDT | 50.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 10 | 81 | 117.19% |
| MRNA240517P00055000 | 2024-04-23 2:33PM EDT | 55.00 | 0.01 | 0.01 | 0.21 | 0.00 | - | 2 | 73 | 127.15% |
| MRNA240517P00060000 | 2024-04-26 3:52PM EDT | 60.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 2 | 57 | 110.55% |
| MRNA240517P00065000 | 2024-04-24 12:01PM EDT | 65.00 | 0.20 | 0.01 | 0.08 | 0.00 | - | 27 | 101 | 87.50% |
| MRNA240517P00070000 | 2024-04-26 10:37AM EDT | 70.00 | 0.04 | 0.02 | 0.07 | -0.02 | -33.33% | 1 | 284 | 75.78% |
| MRNA240517P00075000 | 2024-04-26 12:15PM EDT | 75.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 1 | 232 | 69.92% |
| MRNA240517P00080000 | 2024-04-26 10:16AM EDT | 80.00 | 0.15 | 0.15 | 0.18 | -0.10 | -40.00% | 4 | 742 | 66.02% |
| MRNA240517P00085000 | 2024-04-26 11:50AM EDT | 85.00 | 0.38 | 0.34 | 0.38 | -0.18 | -32.14% | 7 | 776 | 63.38% |
| MRNA240517P00090000 | 2024-04-26 3:59PM EDT | 90.00 | 0.74 | 0.74 | 0.78 | -0.40 | -35.09% | 111 | 2,506 | 61.52% |
| MRNA240517P00095000 | 2024-04-26 3:55PM EDT | 95.00 | 1.49 | 1.46 | 1.54 | -0.64 | -30.05% | 72 | 1,473 | 60.16% |
| MRNA240517P00100000 | 2024-04-26 3:58PM EDT | 100.00 | 2.78 | 2.60 | 2.77 | -0.77 | -21.69% | 389 | 1,686 | 58.59% |
| MRNA240517P00105000 | 2024-04-26 3:51PM EDT | 105.00 | 4.55 | 4.45 | 4.60 | -0.77 | -14.47% | 21 | 1,882 | 57.86% |
| MRNA240517P00110000 | 2024-04-26 3:58PM EDT | 110.00 | 6.99 | 6.95 | 7.10 | -2.21 | -24.02% | 105 | 1,204 | 57.15% |
| MRNA240517P00115000 | 2024-04-26 3:59PM EDT | 115.00 | 10.15 | 10.05 | 10.25 | -0.05 | -0.49% | 6 | 244 | 56.23% |
| MRNA240517P00120000 | 2024-04-23 12:36PM EDT | 120.00 | 14.25 | 13.65 | 18.00 | 0.00 | - | 13 | 60 | 78.00% |
| MRNA240517P00125000 | 2024-04-23 3:32PM EDT | 125.00 | 18.25 | 17.80 | 18.80 | 0.00 | - | 7 | 18 | 58.86% |
| MRNA240517P00130000 | 2024-04-24 9:54AM EDT | 130.00 | 21.60 | 22.00 | 23.35 | 0.00 | - | 2 | 35 | 56.89% |
| MRNA240517P00135000 | 2024-04-24 10:07AM EDT | 135.00 | 26.80 | 26.80 | 27.60 | 0.00 | - | 17 | 18 | 63.28% |
| MRNA240517P00140000 | 2024-04-15 2:21PM EDT | 140.00 | 36.75 | 31.35 | 32.75 | 0.00 | - | 1 | 2 | 74.71% |
| MRNA240517P00145000 | 2024-03-15 11:31AM EDT | 145.00 | 43.15 | 39.35 | 41.45 | 0.00 | - | 1 | 2 | 127.30% |
| MRNA240517P00150000 | 2024-03-01 11:27AM EDT | 150.00 | 54.70 | 41.75 | 44.80 | 0.00 | - | 3 | 0 | 101.22% |
| MRNA240517P00170000 | 2024-04-03 1:25PM EDT | 170.00 | 70.39 | 61.40 | 62.65 | 0.00 | - | 1 | 0 | 110.11% |
