Deutsche Märkte schließen in 3 Stunden 42 Minuten
DAX
18.150,38 +82,47 (+0,46%) Euro Stoxx 50
4.921,85 +36,40 (+0,75%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.353,90 +7,00 (+0,30%) EUR/USD
1,0730 -0,0018 (-0,17%) Bitcoin EUR
61.692,37 +981,17 (+1,62%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240705C00080000 | 2024-06-10 12:17PM EDT | 80.00 | 67.59 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MRNA240705C00095000 | 2024-05-30 2:57PM EDT | 95.00 | 57.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MRNA240705C00100000 | 2024-06-14 1:14PM EDT | 100.00 | 39.26 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MRNA240705C00105000 | 2024-06-14 1:14PM EDT | 105.00 | 34.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MRNA240705C00125000 | 2024-06-17 9:41AM EDT | 125.00 | 13.66 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| MRNA240705C00130000 | 2024-06-18 3:52PM EDT | 130.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 12 | 107 | 0.00% |
| MRNA240705C00135000 | 2024-06-18 2:30PM EDT | 135.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 87 | 77 | 1.56% |
| MRNA240705C00136000 | 2024-06-18 12:19PM EDT | 136.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| MRNA240705C00137000 | 2024-06-18 9:58AM EDT | 137.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 3.13% |
| MRNA240705C00138000 | 2024-06-18 1:37PM EDT | 138.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| MRNA240705C00139000 | 2024-06-14 1:31PM EDT | 139.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| MRNA240705C00140000 | 2024-06-18 3:58PM EDT | 140.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 28 | 181 | 6.25% |
| MRNA240705C00141000 | 2024-06-18 1:48PM EDT | 141.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 17 | 23 | 6.25% |
| MRNA240705C00142000 | 2024-06-18 1:44PM EDT | 142.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 6.25% |
| MRNA240705C00143000 | 2024-06-18 10:03AM EDT | 143.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| MRNA240705C00144000 | 2024-06-18 3:15PM EDT | 144.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| MRNA240705C00145000 | 2024-06-18 3:59PM EDT | 145.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 29 | 129 | 12.50% |
| MRNA240705C00146000 | 2024-06-18 11:13AM EDT | 146.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 12.50% |
| MRNA240705C00147000 | 2024-06-17 1:55PM EDT | 147.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 14 | 47 | 12.50% |
| MRNA240705C00148000 | 2024-06-18 11:12AM EDT | 148.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 12.50% |
| MRNA240705C00149000 | 2024-06-17 12:21PM EDT | 149.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| MRNA240705C00150000 | 2024-06-18 3:22PM EDT | 150.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 9 | 414 | 12.50% |
| MRNA240705C00152500 | 2024-06-18 11:46AM EDT | 152.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 12.50% |
| MRNA240705C00155000 | 2024-06-18 3:12PM EDT | 155.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 7 | 190 | 12.50% |
| MRNA240705C00157500 | 2024-06-18 9:47AM EDT | 157.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| MRNA240705C00160000 | 2024-06-18 1:54PM EDT | 160.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 7 | 109 | 25.00% |
| MRNA240705C00162500 | 2024-06-18 10:02AM EDT | 162.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| MRNA240705C00165000 | 2024-06-18 11:39AM EDT | 165.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 205 | 25.00% |
| MRNA240705C00167500 | 2024-06-12 1:25PM EDT | 167.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| MRNA240705C00170000 | 2024-06-14 11:10AM EDT | 170.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 8 | 59 | 25.00% |
| MRNA240705C00172500 | 2024-06-14 11:56AM EDT | 172.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| MRNA240705C00175000 | 2024-06-18 12:20PM EDT | 175.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 25.00% |
| MRNA240705C00177500 | 2024-06-11 10:03AM EDT | 177.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 25.00% |
| MRNA240705C00180000 | 2024-06-18 9:33AM EDT | 180.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 50 | 68 | 25.00% |
| MRNA240705C00182500 | 2024-06-06 1:27PM EDT | 182.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| MRNA240705C00185000 | 2024-06-12 3:21PM EDT | 185.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 25.00% |
| MRNA240705C00190000 | 2024-06-18 11:21AM EDT | 190.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 25.00% |
| MRNA240705C00195000 | 2024-06-05 9:54AM EDT | 195.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| MRNA240705C00200000 | 2024-06-18 10:15AM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 124 | 50.00% |
| MRNA240705C00205000 | 2024-06-17 3:57PM EDT | 205.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 50.00% |
| MRNA240705C00210000 | 2024-06-06 1:44PM EDT | 210.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240705P00100000 | 2024-06-06 12:50PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| MRNA240705P00105000 | 2024-06-18 10:13AM EDT | 105.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| MRNA240705P00110000 | 2024-06-18 3:11PM EDT | 110.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 9 | 24 | 25.00% |
| MRNA240705P00115000 | 2024-06-18 3:11PM EDT | 115.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 151 | 12.50% |
| MRNA240705P00120000 | 2024-06-18 12:20PM EDT | 120.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 24 | 97 | 12.50% |
| MRNA240705P00125000 | 2024-06-18 3:26PM EDT | 125.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 14 | 483 | 6.25% |
| MRNA240705P00130000 | 2024-06-18 1:03PM EDT | 130.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 12 | 60 | 3.13% |
| MRNA240705P00132000 | 2024-06-18 3:55PM EDT | 132.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 1.56% |
| MRNA240705P00133000 | 2024-06-18 11:10AM EDT | 133.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 5 | 153 | 0.39% |
| MRNA240705P00134000 | 2024-06-18 2:15PM EDT | 134.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 11 | 166 | 0.00% |
| MRNA240705P00135000 | 2024-06-17 2:39PM EDT | 135.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 12 | 232 | 0.00% |
| MRNA240705P00136000 | 2024-06-17 10:18AM EDT | 136.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 0.00% |
| MRNA240705P00137000 | 2024-06-18 11:11AM EDT | 137.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| MRNA240705P00138000 | 2024-06-17 12:16PM EDT | 138.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 7 | 31 | 0.00% |
| MRNA240705P00139000 | 2024-06-18 3:55PM EDT | 139.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 7 | 45 | 0.00% |
| MRNA240705P00140000 | 2024-06-18 3:55PM EDT | 140.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 3 | 291 | 0.00% |
| MRNA240705P00141000 | 2024-06-18 11:05AM EDT | 141.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 0.00% |
| MRNA240705P00142000 | 2024-06-17 1:07PM EDT | 142.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| MRNA240705P00143000 | 2024-06-18 1:38PM EDT | 143.00 | 10.04 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 0.00% |
| MRNA240705P00144000 | 2024-06-18 12:13PM EDT | 144.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| MRNA240705P00145000 | 2024-06-18 10:03AM EDT | 145.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| MRNA240705P00146000 | 2024-06-18 1:38PM EDT | 146.00 | 13.09 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MRNA240705P00147000 | 2024-06-07 3:12PM EDT | 147.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MRNA240705P00148000 | 2024-06-17 10:42AM EDT | 148.00 | 13.68 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| MRNA240705P00149000 | 2024-06-18 12:20PM EDT | 149.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 7 | 41 | 0.00% |
| MRNA240705P00150000 | 2024-06-18 9:33AM EDT | 150.00 | 16.54 | 0.00 | 0.00 | 0.00 | - | 20 | 263 | 0.00% |
| MRNA240705P00152500 | 2024-06-14 12:13PM EDT | 152.50 | 14.33 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| MRNA240705P00155000 | 2024-06-10 1:12PM EDT | 155.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| MRNA240705P00157500 | 2024-06-07 3:58PM EDT | 157.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| MRNA240705P00160000 | 2024-06-14 10:12AM EDT | 160.00 | 19.63 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MRNA240705P00162500 | 2024-05-28 1:49PM EDT | 162.50 | 16.85 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| MRNA240705P00165000 | 2024-06-06 1:57PM EDT | 165.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MRNA240705P00167500 | 2024-06-14 10:40AM EDT | 167.50 | 26.83 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MRNA240705P00170000 | 2024-05-28 1:48PM EDT | 170.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| MRNA240705P00172500 | 2024-05-29 9:52AM EDT | 172.50 | 30.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA240705P00175000 | 2024-06-04 9:33AM EDT | 175.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA240705P00190000 | 2024-05-31 2:27PM EDT | 190.00 | 48.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
