Deutsche Märkte schließen in 36 Minuten
DAX
18.053,55 +51,53 (+0,29%) Euro Stoxx 50
4.869,95 +30,81 (+0,64%) Dow Jones 30
38.549,97 -39,19 (-0,10%) Gold
2.340,50 -8,60 (-0,37%) EUR/USD
1,0719 +0,0010 (+0,10%) Bitcoin EUR
61.156,52 -961,45 (-1,55%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:53AM EDT. Markt geöffnet.
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 | 54.60 | 57.60 | 0.00 | - | - | 1 | 127.15% |
| MRNA240705C00095000 | 2024-05-30 2:57PM EDT | 95.00 | 57.95 | 40.15 | 42.90 | 0.00 | - | 2 | 2 | 102.83% |
| MRNA240705C00100000 | 2024-06-14 1:14PM EDT | 100.00 | 39.26 | 35.15 | 38.05 | 0.00 | - | - | 1 | 95.21% |
| MRNA240705C00105000 | 2024-06-14 1:14PM EDT | 105.00 | 34.36 | 30.30 | 32.95 | 0.00 | - | - | 1 | 80.76% |
| MRNA240705C00125000 | 2024-06-10 9:36AM EDT | 125.00 | 13.66 | 11.95 | 13.80 | -10.36 | -43.13% | 1 | 18 | 48.00% |
| MRNA240705C00130000 | 2024-06-14 11:45AM EDT | 130.00 | 13.70 | 9.05 | 10.30 | 0.00 | - | 1 | 103 | 49.41% |
| MRNA240705C00135000 | 2024-06-17 10:36AM EDT | 135.00 | 6.83 | 6.70 | 7.15 | -3.42 | -33.37% | 11 | 60 | 48.19% |
| MRNA240705C00136000 | 2024-06-14 11:11AM EDT | 136.00 | 9.38 | 6.20 | 6.60 | 0.00 | - | - | 5 | 47.99% |
| MRNA240705C00137000 | 2024-06-17 9:43AM EDT | 137.00 | 6.37 | 5.65 | 6.25 | -5.28 | -45.32% | 6 | 5 | 49.17% |
| MRNA240705C00138000 | 2024-06-17 10:36AM EDT | 138.00 | 5.43 | 5.20 | 5.70 | -5.42 | -49.95% | 10 | 5 | 48.54% |
| MRNA240705C00139000 | 2024-06-14 1:31PM EDT | 139.00 | 6.50 | 4.35 | 5.10 | 0.00 | - | - | 2 | 47.29% |
| MRNA240705C00140000 | 2024-06-17 10:24AM EDT | 140.00 | 4.50 | 4.30 | 4.75 | -1.85 | -29.13% | 9 | 172 | 47.85% |
| MRNA240705C00141000 | 2024-06-17 9:58AM EDT | 141.00 | 4.70 | 3.85 | 4.20 | -1.45 | -23.58% | 2 | 14 | 46.57% |
| MRNA240705C00142000 | 2024-06-14 3:41PM EDT | 142.00 | 5.90 | 3.45 | 4.25 | 0.00 | - | - | 11 | 50.01% |
| MRNA240705C00143000 | 2024-06-14 12:53PM EDT | 143.00 | 4.40 | 2.72 | 3.60 | 0.00 | - | - | 4 | 47.49% |
| MRNA240705C00144000 | 2024-06-17 10:11AM EDT | 144.00 | 3.05 | 2.83 | 3.30 | -1.15 | -27.38% | 1 | 6 | 47.66% |
| MRNA240705C00145000 | 2024-06-17 9:50AM EDT | 145.00 | 3.52 | 2.69 | 3.15 | -0.88 | -20.00% | 81 | 120 | 48.98% |
| MRNA240705C00146000 | 2024-06-17 9:43AM EDT | 146.00 | 1.55 | 2.46 | 2.77 | -3.00 | -65.93% | 1 | 14 | 48.07% |
| MRNA240705C00147000 | 2024-06-17 9:50AM EDT | 147.00 | 2.25 | 1.94 | 2.44 | -1.75 | -43.75% | 13 | 35 | 47.39% |
| MRNA240705C00148000 | 2024-06-14 2:21PM EDT | 148.00 | 2.24 | 1.90 | 2.52 | -0.56 | -20.00% | 10 | 11 | 50.45% |
| MRNA240705C00149000 | 2024-06-14 10:33AM EDT | 149.00 | 3.41 | 1.73 | 2.74 | 0.00 | - | 1 | 7 | 54.82% |
| MRNA240705C00150000 | 2024-06-17 10:15AM EDT | 150.00 | 1.65 | 1.60 | 1.82 | -0.72 | -30.38% | 11 | 402 | 47.72% |
| MRNA240705C00152500 | 2024-06-13 3:39PM EDT | 152.50 | 3.72 | 1.07 | 1.57 | 0.00 | - | 1 | 34 | 49.85% |
| MRNA240705C00155000 | 2024-06-17 10:17AM EDT | 155.00 | 0.97 | 1.03 | 1.33 | -0.71 | -42.26% | 4 | 180 | 51.49% |
| MRNA240705C00157500 | 2024-06-14 3:08PM EDT | 157.50 | 1.38 | 0.73 | 1.01 | 0.00 | - | 2 | 29 | 51.29% |
| MRNA240705C00160000 | 2024-06-14 3:12PM EDT | 160.00 | 1.12 | 0.60 | 1.04 | 0.00 | - | 6 | 100 | 52.17% |
| MRNA240705C00162500 | 2024-06-14 1:16PM EDT | 162.50 | 0.80 | 0.51 | 0.75 | 0.00 | - | 5 | 33 | 52.30% |
| MRNA240705C00165000 | 2024-06-17 9:59AM EDT | 165.00 | 0.57 | 0.11 | 0.75 | -0.07 | -10.94% | 3 | 201 | 51.17% |
| MRNA240705C00167500 | 2024-06-12 1:25PM EDT | 167.50 | 1.53 | 0.32 | 0.42 | 0.00 | - | 1 | 12 | 52.73% |
| MRNA240705C00170000 | 2024-06-14 11:10AM EDT | 170.00 | 0.52 | 0.22 | 0.78 | 0.00 | - | 8 | 59 | 59.33% |
| MRNA240705C00172500 | 2024-06-14 11:56AM EDT | 172.50 | 0.42 | 0.06 | 0.87 | 0.00 | - | 1 | 3 | 61.47% |
| MRNA240705C00175000 | 2024-06-14 9:39AM EDT | 175.00 | 0.42 | 0.11 | 0.81 | 0.00 | - | 1 | 62 | 64.31% |
| MRNA240705C00177500 | 2024-06-11 10:03AM EDT | 177.50 | 0.91 | 0.01 | 0.77 | 0.00 | - | 9 | 10 | 65.09% |
| MRNA240705C00180000 | 2024-06-13 3:42PM EDT | 180.00 | 0.35 | 0.03 | 0.73 | 0.00 | - | 13 | 68 | 67.53% |
| MRNA240705C00182500 | 2024-06-06 1:27PM EDT | 182.50 | 1.78 | 0.01 | 0.69 | 0.00 | - | 2 | 2 | 69.14% |
| MRNA240705C00185000 | 2024-06-12 3:21PM EDT | 185.00 | 0.32 | 0.01 | 0.65 | 0.00 | - | 5 | 41 | 71.05% |
| MRNA240705C00190000 | 2024-06-13 12:10PM EDT | 190.00 | 0.09 | 0.01 | 0.63 | 0.00 | - | 1 | 19 | 75.68% |
| MRNA240705C00195000 | 2024-06-05 9:54AM EDT | 195.00 | 0.65 | 0.01 | 0.60 | 0.00 | - | 1 | 2 | 79.88% |
| MRNA240705C00200000 | 2024-06-14 2:10PM EDT | 200.00 | 0.06 | 0.01 | 0.40 | 0.00 | - | 3 | 125 | 79.39% |
| MRNA240705C00205000 | 2024-06-17 9:58AM EDT | 205.00 | 0.05 | 0.01 | 0.35 | -0.55 | -91.67% | 4 | 14 | 82.13% |
| MRNA240705C00210000 | 2024-06-06 1:44PM EDT | 210.00 | 0.45 | 0.01 | 0.20 | 0.00 | - | 2 | 2 | 80.08% |
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 | 0.01 | 0.65 | 0.00 | - | 10 | 10 | 78.76% |
| MRNA240705P00105000 | 2024-05-30 11:05AM EDT | 105.00 | 1.10 | 0.01 | 0.74 | 0.00 | - | 2 | 2 | 70.17% |
| MRNA240705P00110000 | 2024-05-31 3:05PM EDT | 110.00 | 0.68 | 0.14 | 0.75 | 0.00 | - | 2 | 22 | 62.21% |
| MRNA240705P00115000 | 2024-06-17 10:17AM EDT | 115.00 | 0.57 | 0.38 | 0.81 | +0.08 | +16.33% | 3 | 146 | 55.66% |
| MRNA240705P00120000 | 2024-06-17 10:28AM EDT | 120.00 | 1.03 | 0.94 | 1.12 | +0.09 | +9.57% | 53 | 96 | 52.78% |
| MRNA240705P00125000 | 2024-06-17 10:16AM EDT | 125.00 | 2.22 | 1.46 | 2.01 | +0.80 | +56.34% | 2 | 37 | 53.15% |
| MRNA240705P00130000 | 2024-06-17 9:33AM EDT | 130.00 | 3.50 | 2.86 | 3.70 | +1.08 | +44.63% | 3 | 52 | 51.36% |
| MRNA240705P00132000 | 2024-06-13 9:30AM EDT | 132.00 | 1.57 | 3.60 | 4.45 | 0.00 | - | 2 | 2 | 51.44% |
| MRNA240705P00133000 | 2024-06-14 10:47AM EDT | 133.00 | 2.76 | 4.25 | 4.60 | 0.00 | - | - | 148 | 51.39% |
| MRNA240705P00134000 | 2024-06-14 10:47AM EDT | 134.00 | 3.05 | 4.35 | 5.25 | 0.00 | - | 154 | 155 | 50.94% |
| MRNA240705P00135000 | 2024-06-17 9:57AM EDT | 135.00 | 5.27 | 5.15 | 5.45 | +1.07 | +25.48% | 2 | 227 | 51.32% |
| MRNA240705P00136000 | 2024-06-17 10:18AM EDT | 136.00 | 5.77 | 4.65 | 5.95 | +1.48 | +34.50% | 3 | 104 | 52.69% |
| MRNA240705P00137000 | 2024-06-13 3:18PM EDT | 137.00 | 2.84 | 5.25 | 6.75 | 0.00 | - | 17 | 16 | 55.04% |
| MRNA240705P00138000 | 2024-06-17 9:47AM EDT | 138.00 | 6.22 | 6.40 | 7.00 | +2.02 | +48.10% | 1 | 26 | 50.39% |
| MRNA240705P00139000 | 2024-06-14 3:35PM EDT | 139.00 | 5.42 | 6.90 | 7.60 | 0.00 | - | 8 | 43 | 50.35% |
| MRNA240705P00140000 | 2024-06-14 3:58PM EDT | 140.00 | 6.29 | 7.80 | 8.15 | 0.00 | - | 193 | 288 | 51.53% |
| MRNA240705P00141000 | 2024-06-14 3:58PM EDT | 141.00 | 6.84 | 8.30 | 8.85 | 0.00 | - | 71 | 70 | 51.51% |
| MRNA240705P00142000 | 2024-06-14 1:42PM EDT | 142.00 | 7.82 | 9.00 | 10.45 | 0.00 | - | 9 | 19 | 55.81% |
| MRNA240705P00143000 | 2024-06-14 12:44PM EDT | 143.00 | 7.77 | 9.30 | 10.50 | 0.00 | - | - | 10 | 51.94% |
| MRNA240705P00144000 | 2024-06-12 10:13AM EDT | 144.00 | 6.10 | 10.15 | 10.95 | 0.00 | - | 1 | 10 | 51.78% |
| MRNA240705P00145000 | 2024-06-14 12:31PM EDT | 145.00 | 9.55 | 10.30 | 11.80 | 0.00 | - | 5 | 103 | 50.12% |
| MRNA240705P00146000 | 2024-06-12 9:52AM EDT | 146.00 | 6.65 | 11.35 | 12.30 | 0.00 | - | 2 | 2 | 50.66% |
| MRNA240705P00147000 | 2024-06-07 3:12PM EDT | 147.00 | 6.05 | 12.00 | 13.80 | 0.00 | - | 2 | 2 | 53.78% |
| MRNA240705P00148000 | 2024-06-17 10:09AM EDT | 148.00 | 13.80 | 12.40 | 14.25 | +2.00 | +16.95% | 2 | 9 | 50.81% |
| MRNA240705P00149000 | 2024-06-14 1:49PM EDT | 149.00 | 12.67 | 14.20 | 15.45 | 0.00 | - | 1 | 37 | 57.81% |
| MRNA240705P00150000 | 2024-06-14 1:38PM EDT | 150.00 | 13.25 | 14.45 | 16.75 | 0.00 | - | 52 | 259 | 57.93% |
| MRNA240705P00152500 | 2024-06-14 12:13PM EDT | 152.50 | 14.33 | 16.55 | 17.65 | 0.00 | - | 2 | 12 | 52.86% |
| MRNA240705P00155000 | 2024-06-10 1:12PM EDT | 155.00 | 11.55 | 18.55 | 20.60 | 0.00 | - | 4 | 16 | 57.32% |
| MRNA240705P00157500 | 2024-06-07 3:58PM EDT | 157.50 | 11.00 | 21.00 | 22.95 | 0.00 | - | 1 | 12 | 60.64% |
| MRNA240705P00160000 | 2024-06-14 10:12AM EDT | 160.00 | 19.63 | 22.70 | 25.85 | 0.00 | - | 1 | 2 | 62.38% |
| MRNA240705P00162500 | 2024-05-28 1:49PM EDT | 162.50 | 16.85 | 25.30 | 28.20 | 0.00 | - | 7 | 6 | 66.11% |
| MRNA240705P00165000 | 2024-06-06 1:57PM EDT | 165.00 | 13.60 | 27.75 | 29.90 | 0.00 | - | 1 | 7 | 63.57% |
| MRNA240705P00167500 | 2024-06-14 10:40AM EDT | 167.50 | 26.83 | 29.90 | 32.95 | 0.00 | - | 2 | 6 | 68.87% |
| MRNA240705P00170000 | 2024-05-28 1:48PM EDT | 170.00 | 22.20 | 32.40 | 35.45 | 0.00 | - | 5 | 5 | 72.44% |
| MRNA240705P00172500 | 2024-05-29 9:52AM EDT | 172.50 | 30.97 | 35.00 | 37.95 | 0.00 | - | 4 | 9 | 76.76% |
| MRNA240705P00175000 | 2024-06-04 9:33AM EDT | 175.00 | 33.85 | 37.60 | 40.45 | 0.00 | - | 5 | 5 | 80.98% |
| MRNA240705P00190000 | 2024-05-31 2:27PM EDT | 190.00 | 48.42 | 52.65 | 55.90 | 0.00 | - | 2 | 0 | 104.30% |
