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
59.563,61 +530,37 (+0,90%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240719C00040000 | 2024-04-15 12:20PM EDT | 40.00 | 66.65 | 66.65 | 69.10 | 0.00 | - | 1 | 17 | 136.28% |
| MRNA240719C00045000 | 2024-02-06 3:49PM EDT | 45.00 | 55.70 | 54.90 | 56.30 | 0.00 | - | 1 | 3 | 0.00% |
| MRNA240719C00050000 | 2024-01-10 12:52PM EDT | 50.00 | 61.00 | 39.00 | 40.20 | 0.00 | - | 27 | 57 | 0.00% |
| MRNA240719C00055000 | 2023-12-29 1:17PM EDT | 55.00 | 46.80 | 50.90 | 52.90 | 0.00 | - | 1 | 12 | 0.00% |
| MRNA240719C00060000 | 2024-03-26 3:51PM EDT | 60.00 | 48.92 | 46.70 | 47.80 | 0.00 | - | 3 | 33 | 0.00% |
| MRNA240719C00065000 | 2024-03-08 12:30PM EDT | 65.00 | 37.75 | 37.85 | 41.45 | 0.00 | - | 1 | 155 | 0.00% |
| MRNA240719C00070000 | 2024-04-05 12:11PM EDT | 70.00 | 35.29 | 38.85 | 40.10 | 0.00 | - | 6 | 144 | 72.63% |
| MRNA240719C00075000 | 2024-04-19 2:49PM EDT | 75.00 | 28.11 | 34.15 | 35.15 | 0.00 | - | 2 | 58 | 65.55% |
| MRNA240719C00080000 | 2024-04-24 10:39AM EDT | 80.00 | 30.80 | 30.10 | 30.75 | 0.00 | - | 2 | 177 | 64.26% |
| MRNA240719C00085000 | 2024-04-18 1:47PM EDT | 85.00 | 22.23 | 24.55 | 26.35 | 0.00 | - | 3 | 57 | 55.20% |
| MRNA240719C00090000 | 2024-04-26 11:38AM EDT | 90.00 | 21.33 | 21.60 | 22.55 | +2.93 | +15.92% | 1 | 399 | 57.64% |
| MRNA240719C00095000 | 2024-04-23 12:36PM EDT | 95.00 | 18.45 | 18.35 | 18.80 | 0.00 | - | 1 | 215 | 56.60% |
| MRNA240719C00100000 | 2024-04-24 1:15PM EDT | 100.00 | 15.40 | 13.85 | 15.55 | 0.00 | - | 8 | 655 | 51.83% |
| MRNA240719C00105000 | 2024-04-26 3:53PM EDT | 105.00 | 12.60 | 12.40 | 12.60 | +1.00 | +8.62% | 19 | 214 | 54.21% |
| MRNA240719C00110000 | 2024-04-26 3:33PM EDT | 110.00 | 10.00 | 10.00 | 10.10 | +1.40 | +16.28% | 65 | 429 | 53.37% |
| MRNA240719C00115000 | 2024-04-26 3:15PM EDT | 115.00 | 7.95 | 7.95 | 8.05 | +0.71 | +9.81% | 107 | 2,876 | 52.80% |
| MRNA240719C00120000 | 2024-04-26 2:51PM EDT | 120.00 | 6.00 | 4.75 | 6.40 | +0.36 | +6.38% | 50 | 1,163 | 52.86% |
| MRNA240719C00125000 | 2024-04-26 3:53PM EDT | 125.00 | 4.95 | 4.85 | 5.00 | +0.86 | +21.03% | 16 | 945 | 52.06% |
| MRNA240719C00130000 | 2024-04-26 10:23AM EDT | 130.00 | 3.75 | 3.75 | 3.90 | +0.25 | +7.14% | 4 | 845 | 51.88% |
| MRNA240719C00135000 | 2024-04-26 2:30PM EDT | 135.00 | 2.85 | 2.94 | 3.05 | +0.33 | +13.10% | 10 | 797 | 52.05% |
| MRNA240719C00140000 | 2024-04-26 2:35PM EDT | 140.00 | 2.20 | 2.26 | 2.33 | -0.01 | -0.45% | 6 | 2,691 | 51.92% |
| MRNA240719C00145000 | 2024-04-26 10:56AM EDT | 145.00 | 1.61 | 1.74 | 1.80 | +0.05 | +3.21% | 26 | 12,462 | 51.99% |
| MRNA240719C00150000 | 2024-04-26 12:16PM EDT | 150.00 | 1.33 | 1.27 | 1.41 | +0.24 | +22.02% | 2 | 1,417 | 51.88% |
| MRNA240719C00155000 | 2024-04-26 3:55PM EDT | 155.00 | 1.06 | 1.05 | 1.09 | +0.13 | +13.98% | 16 | 578 | 52.49% |
| MRNA240719C00160000 | 2024-04-25 3:01PM EDT | 160.00 | 0.74 | 0.80 | 0.87 | 0.00 | - | 11 | 414 | 52.78% |
| MRNA240719C00165000 | 2024-04-26 9:30AM EDT | 165.00 | 0.60 | 0.63 | 0.68 | +0.04 | +7.14% | 3 | 700 | 53.13% |
| MRNA240719C00170000 | 2024-04-25 3:39PM EDT | 170.00 | 0.48 | 0.47 | 0.54 | 0.00 | - | 2 | 325 | 53.27% |
| MRNA240719C00175000 | 2024-04-26 1:48PM EDT | 175.00 | 0.41 | 0.37 | 0.45 | +0.03 | +7.89% | 2 | 258 | 53.91% |
| MRNA240719C00180000 | 2024-04-26 3:33PM EDT | 180.00 | 0.36 | 0.25 | 0.37 | +0.04 | +12.50% | 2 | 234 | 53.86% |
| MRNA240719C00185000 | 2024-04-26 2:02PM EDT | 185.00 | 0.26 | 0.13 | 0.43 | -0.01 | -3.70% | 20 | 204 | 55.27% |
| MRNA240719C00190000 | 2024-04-26 1:46PM EDT | 190.00 | 0.28 | 0.15 | 0.28 | +0.02 | +7.69% | 2 | 97 | 55.27% |
| MRNA240719C00195000 | 2024-04-26 10:53AM EDT | 195.00 | 0.17 | 0.14 | 0.20 | -0.04 | -19.05% | 2 | 660 | 55.57% |
| MRNA240719C00200000 | 2024-04-26 3:34PM EDT | 200.00 | 0.20 | 0.10 | 0.19 | +0.07 | +53.85% | 2 | 542 | 56.25% |
| MRNA240719C00210000 | 2024-04-25 2:10PM EDT | 210.00 | 0.15 | 0.04 | 0.30 | 0.00 | - | 2 | 187 | 61.23% |
| MRNA240719C00220000 | 2024-04-26 10:55AM EDT | 220.00 | 0.07 | 0.03 | 0.23 | -0.01 | -12.50% | 2 | 556 | 62.60% |
| MRNA240719C00230000 | 2024-04-25 2:11PM EDT | 230.00 | 0.07 | 0.02 | 0.24 | 0.00 | - | 2 | 150 | 65.82% |
| MRNA240719C00240000 | 2024-04-12 2:13PM EDT | 240.00 | 0.06 | 0.01 | 0.22 | 0.00 | - | 2 | 158 | 67.97% |
| MRNA240719C00250000 | 2024-04-22 1:29PM EDT | 250.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 137 | 70.12% |
| MRNA240719C00260000 | 2024-04-18 3:35PM EDT | 260.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 140 | 72.85% |
| MRNA240719C00270000 | 2024-04-17 11:24AM EDT | 270.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 63 | 75.39% |
| MRNA240719C00280000 | 2024-01-31 4:14PM EDT | 280.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 50.00% |
| MRNA240719C00290000 | 2024-04-25 11:48AM EDT | 290.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 794 | 80.37% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240719P00040000 | 2024-04-22 10:44AM EDT | 40.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 10 | 430 | 91.99% |
| MRNA240719P00045000 | 2024-04-18 11:56AM EDT | 45.00 | 0.14 | 0.01 | 0.07 | 0.00 | - | 2 | 316 | 71.88% |
| MRNA240719P00050000 | 2024-04-25 10:44AM EDT | 50.00 | 0.10 | 0.03 | 0.10 | 0.00 | - | 6 | 458 | 67.58% |
| MRNA240719P00055000 | 2024-04-26 10:56AM EDT | 55.00 | 0.16 | 0.09 | 0.17 | -0.02 | -11.11% | 2 | 379 | 65.43% |
| MRNA240719P00060000 | 2024-04-26 10:57AM EDT | 60.00 | 0.25 | 0.17 | 0.26 | -0.02 | -7.41% | 2 | 325 | 62.40% |
| MRNA240719P00065000 | 2024-04-26 9:52AM EDT | 65.00 | 0.37 | 0.20 | 0.39 | -0.10 | -21.28% | 25 | 2,049 | 57.81% |
| MRNA240719P00070000 | 2024-04-26 3:29PM EDT | 70.00 | 0.53 | 0.50 | 0.55 | +0.05 | +10.42% | 4 | 917 | 56.40% |
| MRNA240719P00075000 | 2024-04-25 3:49PM EDT | 75.00 | 1.01 | 0.82 | 0.86 | 0.00 | - | 16 | 2,783 | 54.37% |
| MRNA240719P00080000 | 2024-04-25 1:43PM EDT | 80.00 | 1.57 | 1.31 | 1.38 | 0.00 | - | 15 | 461 | 52.98% |
| MRNA240719P00085000 | 2024-04-25 11:10AM EDT | 85.00 | 2.30 | 2.02 | 2.26 | -0.35 | -13.21% | 4 | 740 | 52.30% |
| MRNA240719P00090000 | 2024-04-25 3:57PM EDT | 90.00 | 3.42 | 3.00 | 3.10 | 0.00 | - | 15 | 1,290 | 50.37% |
| MRNA240719P00095000 | 2024-04-26 1:17PM EDT | 95.00 | 4.50 | 4.35 | 4.45 | -0.40 | -8.16% | 38 | 1,023 | 49.76% |
| MRNA240719P00100000 | 2024-04-26 3:59PM EDT | 100.00 | 6.15 | 6.05 | 6.20 | -1.40 | -18.54% | 60 | 1,645 | 49.01% |
| MRNA240719P00105000 | 2024-04-26 3:42PM EDT | 105.00 | 8.25 | 8.20 | 8.30 | -1.80 | -17.91% | 41 | 943 | 48.06% |
| MRNA240719P00110000 | 2024-04-26 3:54PM EDT | 110.00 | 10.85 | 10.75 | 10.95 | -1.45 | -11.79% | 11 | 671 | 47.87% |
| MRNA240719P00115000 | 2024-04-26 3:53PM EDT | 115.00 | 13.75 | 13.65 | 13.85 | -0.33 | -2.34% | 2 | 290 | 47.00% |
| MRNA240719P00120000 | 2024-04-26 3:59PM EDT | 120.00 | 17.05 | 16.80 | 17.20 | +0.90 | +5.57% | 8 | 563 | 46.55% |
| MRNA240719P00125000 | 2024-04-09 2:58PM EDT | 125.00 | 18.60 | 20.45 | 21.25 | 0.00 | - | 4 | 1,012 | 48.20% |
| MRNA240719P00130000 | 2024-03-27 10:14AM EDT | 130.00 | 27.65 | 25.20 | 25.55 | 0.00 | - | 1 | 236 | 50.07% |
| MRNA240719P00135000 | 2024-02-22 11:45AM EDT | 135.00 | 40.35 | 31.40 | 32.30 | 0.00 | - | 1 | 14 | 63.26% |
| MRNA240719P00140000 | 2024-04-18 2:45PM EDT | 140.00 | 38.92 | 32.85 | 33.90 | 0.00 | - | 2 | 7 | 48.65% |
| MRNA240719P00145000 | 2024-04-09 10:20AM EDT | 145.00 | 33.15 | 37.05 | 38.10 | 0.00 | - | 2 | 6 | 45.39% |
| MRNA240719P00150000 | 2024-03-04 12:53PM EDT | 150.00 | 56.40 | 46.85 | 50.85 | 0.00 | - | 1 | 0 | 89.71% |
| MRNA240719P00155000 | 2023-10-18 10:25AM EDT | 155.00 | 67.97 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| MRNA240719P00160000 | 2024-03-18 3:00PM EDT | 160.00 | 55.81 | 55.05 | 58.20 | 0.00 | - | 1 | 0 | 84.77% |
| MRNA240719P00165000 | 2024-03-11 10:51AM EDT | 165.00 | 52.50 | 56.35 | 59.20 | 0.00 | - | 2 | 0 | 54.59% |
| MRNA240719P00170000 | 2024-03-11 10:26AM EDT | 170.00 | 56.90 | 61.25 | 64.90 | 0.00 | - | 1 | 0 | 61.67% |
| MRNA240719P00175000 | 2023-09-14 9:56AM EDT | 175.00 | 67.40 | 75.85 | 77.30 | 0.00 | - | 1 | 0 | 125.70% |
| MRNA240719P00180000 | 2023-09-18 10:23AM EDT | 180.00 | 72.70 | 92.10 | 97.50 | 0.00 | - | 10 | 0 | 196.76% |
| MRNA240719P00185000 | 2023-09-18 10:23AM EDT | 185.00 | 77.65 | 97.10 | 99.45 | 0.00 | - | 10 | 0 | 193.01% |
| MRNA240719P00190000 | 2023-08-03 9:30AM EDT | 190.00 | 81.33 | 77.45 | 80.15 | 0.00 | - | 15 | 0 | 0.00% |
| MRNA240719P00195000 | 2023-08-03 9:30AM EDT | 195.00 | 86.20 | 80.60 | 84.55 | 0.00 | - | 15 | 0 | 0.00% |
| MRNA240719P00200000 | 2024-03-04 12:53PM EDT | 200.00 | 106.14 | 96.20 | 101.20 | 0.00 | - | 1 | 0 | 125.20% |
| MRNA240719P00210000 | 2024-03-18 9:52AM EDT | 210.00 | 104.30 | 104.50 | 107.85 | 0.00 | - | 2 | 0 | 113.11% |
| MRNA240719P00220000 | 2023-03-07 12:05PM EDT | 220.00 | 82.94 | 68.15 | 74.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240719P00230000 | 2023-05-23 12:07PM EDT | 230.00 | 92.11 | 106.95 | 110.75 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240719P00240000 | 2023-02-07 4:07PM EDT | 240.00 | 80.27 | 100.90 | 106.00 | 0.00 | - | - | 30 | 0.00% |
| MRNA240719P00250000 | 2023-05-04 1:20PM EDT | 250.00 | 112.95 | 116.85 | 120.90 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240719P00260000 | 2023-07-19 3:10PM EDT | 260.00 | 133.93 | 153.85 | 162.55 | 0.00 | - | 1 | 0 | 150.76% |
| MRNA240719P00270000 | 2023-03-07 3:48PM EDT | 270.00 | 128.70 | 111.30 | 116.45 | 0.00 | - | 6 | 1 | 0.00% |
| MRNA240719P00280000 | 2023-02-24 4:14PM EDT | 280.00 | 140.80 | 126.90 | 133.85 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240719P00290000 | 2023-05-23 12:07PM EDT | 290.00 | 151.25 | 166.95 | 170.65 | 0.00 | - | 2 | 0 | 0.00% |
