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
59.160,83 -561,65 (-0,94%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621C00040000 | 2024-04-25 10:49AM EDT | 40.00 | 64.50 | 67.80 | 69.05 | 0.00 | - | 2 | 3 | 138.28% |
| MRNA240621C00045000 | 2024-02-14 3:42PM EDT | 45.00 | 42.00 | 58.05 | 61.20 | 0.00 | - | 1 | 9 | 0.00% |
| MRNA240621C00050000 | 2024-02-22 1:32PM EDT | 50.00 | 49.74 | 54.70 | 57.95 | 0.00 | - | 6 | 31 | 0.00% |
| MRNA240621C00055000 | 2024-02-23 11:02AM EDT | 55.00 | 45.73 | 49.85 | 53.05 | 0.00 | - | 1 | 1 | 74.61% |
| MRNA240621C00060000 | 2024-04-23 2:53PM EDT | 60.00 | 48.81 | 48.00 | 49.05 | 0.00 | - | 1 | 28 | 89.94% |
| MRNA240621C00065000 | 2024-03-11 11:07AM EDT | 65.00 | 48.80 | 41.90 | 44.55 | 0.00 | - | 2 | 32 | 68.56% |
| MRNA240621C00070000 | 2024-04-10 3:54PM EDT | 70.00 | 38.45 | 38.30 | 39.40 | 0.00 | - | 1 | 149 | 77.00% |
| MRNA240621C00075000 | 2024-03-11 1:52PM EDT | 75.00 | 39.75 | 32.45 | 34.15 | 0.00 | - | 2 | 310 | 54.00% |
| MRNA240621C00080000 | 2024-04-26 3:17PM EDT | 80.00 | 29.66 | 27.85 | 29.80 | +0.76 | +2.63% | 3 | 549 | 56.93% |
| MRNA240621C00085000 | 2024-04-24 3:13PM EDT | 85.00 | 25.65 | 24.60 | 25.30 | 0.00 | - | 4 | 438 | 61.94% |
| MRNA240621C00090000 | 2024-04-24 10:39AM EDT | 90.00 | 21.30 | 20.60 | 21.05 | 0.00 | - | 12 | 564 | 59.60% |
| MRNA240621C00095000 | 2024-04-24 3:36PM EDT | 95.00 | 18.06 | 16.80 | 17.20 | 0.00 | - | 3 | 900 | 57.45% |
| MRNA240621C00100000 | 2024-04-26 3:53PM EDT | 100.00 | 13.65 | 13.50 | 13.65 | +1.85 | +15.68% | 114 | 2,654 | 55.74% |
| MRNA240621C00105000 | 2024-04-26 3:59PM EDT | 105.00 | 10.70 | 10.55 | 10.70 | +1.10 | +11.46% | 90 | 1,362 | 54.57% |
| MRNA240621C00110000 | 2024-04-26 3:35PM EDT | 110.00 | 8.27 | 8.10 | 8.20 | +0.92 | +12.52% | 151 | 2,360 | 53.70% |
| MRNA240621C00115000 | 2024-04-26 3:59PM EDT | 115.00 | 6.20 | 6.10 | 6.25 | +0.51 | +8.96% | 34 | 2,000 | 53.32% |
| MRNA240621C00120000 | 2024-04-26 3:53PM EDT | 120.00 | 4.60 | 3.10 | 4.70 | +0.52 | +12.75% | 46 | 3,309 | 53.66% |
| MRNA240621C00125000 | 2024-04-26 3:58PM EDT | 125.00 | 3.40 | 3.30 | 3.45 | +0.35 | +11.48% | 55 | 1,983 | 52.80% |
| MRNA240621C00130000 | 2024-04-26 3:57PM EDT | 130.00 | 2.47 | 2.40 | 2.52 | +0.25 | +11.26% | 34 | 2,960 | 52.78% |
| MRNA240621C00135000 | 2024-04-26 3:41PM EDT | 135.00 | 1.73 | 1.74 | 1.85 | +0.44 | +34.11% | 14 | 1,675 | 52.99% |
| MRNA240621C00140000 | 2024-04-26 3:00PM EDT | 140.00 | 1.25 | 1.26 | 1.33 | +0.16 | +14.68% | 11 | 2,052 | 53.15% |
| MRNA240621C00145000 | 2024-04-26 11:17AM EDT | 145.00 | 0.86 | 0.91 | 0.99 | -0.10 | -10.42% | 10 | 563 | 53.59% |
| MRNA240621C00150000 | 2024-04-26 3:53PM EDT | 150.00 | 0.69 | 0.65 | 0.73 | +0.06 | +9.52% | 75 | 705 | 53.96% |
| MRNA240621C00155000 | 2024-04-26 3:12PM EDT | 155.00 | 0.48 | 0.47 | 0.56 | +0.11 | +29.73% | 3 | 348 | 54.59% |
| MRNA240621C00160000 | 2024-04-26 3:57PM EDT | 160.00 | 0.40 | 0.33 | 0.40 | -0.04 | -9.09% | 3 | 240 | 54.69% |
| MRNA240621C00165000 | 2024-04-26 3:36PM EDT | 165.00 | 0.30 | 0.22 | 0.53 | -0.01 | -3.23% | 2 | 652 | 58.30% |
| MRNA240621C00170000 | 2024-04-26 10:49AM EDT | 170.00 | 0.20 | 0.15 | 0.44 | -0.07 | -25.93% | 4 | 1,341 | 59.13% |
| MRNA240621C00175000 | 2024-04-26 3:39PM EDT | 175.00 | 0.24 | 0.10 | 0.24 | +0.05 | +26.32% | 2 | 265 | 57.23% |
| MRNA240621C00180000 | 2024-04-26 10:50AM EDT | 180.00 | 0.15 | 0.09 | 0.16 | +0.02 | +15.38% | 2 | 604 | 57.52% |
| MRNA240621C00185000 | 2024-04-26 3:40PM EDT | 185.00 | 0.18 | 0.05 | 0.18 | +0.01 | +5.88% | 2 | 145 | 59.38% |
| MRNA240621C00190000 | 2024-04-26 3:36PM EDT | 190.00 | 0.14 | 0.04 | 0.14 | +0.08 | +133.33% | 2 | 200 | 59.96% |
| MRNA240621C00195000 | 2024-04-26 10:39AM EDT | 195.00 | 0.05 | 0.03 | 0.13 | 0.00 | - | 25 | 103 | 61.52% |
| MRNA240621C00200000 | 2024-04-26 10:50AM EDT | 200.00 | 0.05 | 0.05 | 0.07 | -0.06 | -54.55% | 2 | 613 | 61.72% |
| MRNA240621C00210000 | 2024-04-17 3:54PM EDT | 210.00 | 0.09 | 0.01 | 0.10 | 0.00 | - | 2 | 184 | 65.23% |
| MRNA240621C00220000 | 2024-04-12 2:09PM EDT | 220.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 2 | 165 | 68.36% |
| MRNA240621C00230000 | 2024-04-18 12:24PM EDT | 230.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 233 | 67.19% |
| MRNA240621C00240000 | 2024-03-11 10:40AM EDT | 240.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 2 | 333 | 71.88% |
| MRNA240621C00250000 | 2024-04-19 10:35AM EDT | 250.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 780 | 64.06% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621P00040000 | 2024-04-17 3:54PM EDT | 40.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 2 | 235 | 111.33% |
| MRNA240621P00045000 | 2024-04-26 2:25PM EDT | 45.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 148 | 83.20% |
| MRNA240621P00050000 | 2024-04-26 10:52AM EDT | 50.00 | 0.06 | 0.02 | 0.07 | -0.06 | -50.00% | 2 | 606 | 78.52% |
| MRNA240621P00055000 | 2024-04-26 10:20AM EDT | 55.00 | 0.09 | 0.03 | 0.13 | -0.02 | -18.18% | 22 | 220 | 74.61% |
| MRNA240621P00060000 | 2024-04-26 10:52AM EDT | 60.00 | 0.19 | 0.06 | 0.19 | +0.02 | +11.76% | 2 | 2,516 | 69.92% |
| MRNA240621P00065000 | 2024-04-26 3:45PM EDT | 65.00 | 0.19 | 0.14 | 0.27 | -0.09 | -32.14% | 3 | 2,105 | 66.21% |
| MRNA240621P00070000 | 2024-04-26 10:38AM EDT | 70.00 | 0.33 | 0.15 | 0.49 | -0.01 | -2.94% | 1 | 756 | 62.31% |
| MRNA240621P00075000 | 2024-04-26 3:53PM EDT | 75.00 | 0.46 | 0.41 | 0.51 | -0.17 | -26.98% | 4 | 1,538 | 57.76% |
| MRNA240621P00080000 | 2024-04-26 3:37PM EDT | 80.00 | 0.79 | 0.75 | 0.80 | -0.23 | -22.55% | 9 | 2,199 | 55.57% |
| MRNA240621P00085000 | 2024-04-26 3:51PM EDT | 85.00 | 1.32 | 1.25 | 1.32 | -0.56 | -29.79% | 253 | 1,306 | 53.78% |
| MRNA240621P00090000 | 2024-04-26 3:41PM EDT | 90.00 | 2.12 | 1.98 | 2.39 | -0.60 | -22.06% | 23 | 1,327 | 53.47% |
| MRNA240621P00095000 | 2024-04-26 3:43PM EDT | 95.00 | 3.22 | 3.15 | 3.25 | -0.68 | -17.44% | 19 | 1,222 | 51.12% |
| MRNA240621P00100000 | 2024-04-26 3:53PM EDT | 100.00 | 4.75 | 4.70 | 4.85 | -0.92 | -16.23% | 37 | 1,648 | 50.24% |
| MRNA240621P00105000 | 2024-04-26 3:35PM EDT | 105.00 | 6.85 | 6.75 | 6.90 | -1.00 | -12.74% | 17 | 876 | 49.98% |
| MRNA240621P00110000 | 2024-04-26 2:01PM EDT | 110.00 | 9.35 | 9.25 | 9.40 | -1.80 | -16.14% | 118 | 1,027 | 49.08% |
| MRNA240621P00115000 | 2024-04-26 12:38PM EDT | 115.00 | 12.35 | 12.30 | 12.40 | -2.60 | -17.39% | 12 | 618 | 48.44% |
| MRNA240621P00120000 | 2024-04-24 1:35PM EDT | 120.00 | 15.75 | 15.60 | 16.30 | 0.00 | - | 7 | 504 | 50.89% |
| MRNA240621P00125000 | 2024-03-28 3:56PM EDT | 125.00 | 21.35 | 19.35 | 23.55 | 0.00 | - | 15 | 748 | 60.02% |
| MRNA240621P00130000 | 2024-04-09 12:20PM EDT | 130.00 | 21.60 | 23.50 | 24.30 | 0.00 | - | 1 | 1,022 | 51.23% |
| MRNA240621P00135000 | 2024-04-10 9:44AM EDT | 135.00 | 27.09 | 27.85 | 28.40 | 0.00 | - | 1 | 20 | 48.76% |
| MRNA240621P00140000 | 2024-03-18 3:18PM EDT | 140.00 | 36.40 | 36.50 | 38.40 | 0.00 | - | 1 | 5 | 87.62% |
| MRNA240621P00145000 | 2024-04-04 9:54AM EDT | 145.00 | 41.90 | 36.85 | 38.05 | 0.00 | - | 4 | 4 | 54.59% |
| MRNA240621P00150000 | 2024-04-04 9:52AM EDT | 150.00 | 46.91 | 41.55 | 42.65 | 0.00 | - | 2 | 6 | 52.76% |
| MRNA240621P00155000 | 2024-02-29 3:33PM EDT | 155.00 | 62.10 | 46.95 | 50.55 | 0.00 | - | 45 | 25 | 72.10% |
| MRNA240621P00160000 | 2023-09-26 10:05AM EDT | 160.00 | 61.38 | 82.80 | 85.05 | 0.00 | - | 1 | 0 | 273.62% |
| MRNA240621P00165000 | 2024-01-19 12:07PM EDT | 165.00 | 64.50 | 75.95 | 77.40 | 0.00 | - | 1 | 0 | 206.13% |
| MRNA240621P00170000 | 2024-03-11 1:07PM EDT | 170.00 | 58.25 | 61.00 | 64.25 | 0.00 | - | 4 | 0 | 66.94% |
| MRNA240621P00175000 | 2023-08-04 11:11AM EDT | 175.00 | 64.20 | 63.60 | 64.40 | 0.00 | - | 1 | 5 | 0.00% |
| MRNA240621P00180000 | 2023-08-01 1:16PM EDT | 180.00 | 66.45 | 67.70 | 68.30 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240621P00185000 | 2024-01-02 2:19PM EDT | 185.00 | 71.10 | 85.30 | 86.70 | 0.00 | - | 1 | 0 | 157.74% |
| MRNA240621P00190000 | 2023-07-14 10:05AM EDT | 190.00 | 69.90 | 85.75 | 91.85 | 0.00 | - | 1 | 0 | 145.79% |
| MRNA240621P00195000 | 2023-08-11 3:50PM EDT | 195.00 | 93.45 | 84.30 | 90.55 | 0.00 | - | 1 | 0 | 76.66% |
| MRNA240621P00200000 | 2023-08-31 12:43PM EDT | 200.00 | 85.65 | 93.85 | 99.10 | 0.00 | - | 2 | 0 | 133.94% |
| MRNA240621P00210000 | 2023-05-23 3:43PM EDT | 210.00 | 74.00 | 87.55 | 92.15 | 0.00 | - | 8 | 9 | 0.00% |
| MRNA240621P00220000 | 2023-05-05 12:49PM EDT | 220.00 | 85.67 | 89.00 | 91.75 | 0.00 | - | 1 | 2 | 0.00% |
| MRNA240621P00230000 | 2023-02-23 11:57AM EDT | 230.00 | 88.07 | 83.75 | 87.60 | 0.00 | - | - | 1 | 0.00% |
| MRNA240621P00240000 | 2023-02-17 10:59AM EDT | 240.00 | 85.28 | 90.50 | 97.45 | 0.00 | - | 2 | 2 | 0.00% |
| MRNA240621P00250000 | 2023-10-26 11:37AM EDT | 250.00 | 173.20 | 170.45 | 172.50 | 0.00 | - | 2 | 0 | 329.90% |
