Deutsche Märkte schließen in 3 Stunden 40 Minuten
DAX
18.149,33 +81,42 (+0,45%) Euro Stoxx 50
4.921,47 +36,02 (+0,74%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.353,80 +6,90 (+0,29%) EUR/USD
1,0727 -0,0021 (-0,19%) Bitcoin EUR
61.666,89 +1.014,10 (+1,67%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240726C00120000 | 2024-06-11 1:27PM EDT | 120.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MRNA240726C00130000 | 2024-06-18 11:19AM EDT | 130.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 62 | 112 | 0.00% |
| MRNA240726C00135000 | 2024-06-18 1:04PM EDT | 135.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.78% |
| MRNA240726C00140000 | 2024-06-18 9:38AM EDT | 140.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 3.13% |
| MRNA240726C00145000 | 2024-06-18 10:29AM EDT | 145.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 6.25% |
| MRNA240726C00146000 | 2024-06-13 9:56AM EDT | 146.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
| MRNA240726C00147000 | 2024-06-10 11:30AM EDT | 147.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| MRNA240726C00148000 | 2024-06-18 9:42AM EDT | 148.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| MRNA240726C00149000 | 2024-06-18 10:30AM EDT | 149.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| MRNA240726C00150000 | 2024-06-18 10:45AM EDT | 150.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 6 | 137 | 6.25% |
| MRNA240726C00152500 | 2024-06-10 11:44AM EDT | 152.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 12.50% |
| MRNA240726C00155000 | 2024-06-17 2:49PM EDT | 155.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 11 | 28 | 12.50% |
| MRNA240726C00157500 | 2024-06-17 11:57AM EDT | 157.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| MRNA240726C00160000 | 2024-06-17 10:07AM EDT | 160.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| MRNA240726C00162500 | 2024-06-14 10:54AM EDT | 162.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| MRNA240726C00165000 | 2024-06-17 3:33PM EDT | 165.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| MRNA240726C00170000 | 2024-06-17 12:24PM EDT | 170.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 100 | 110 | 12.50% |
| MRNA240726C00175000 | 2024-06-18 10:03AM EDT | 175.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| MRNA240726C00180000 | 2024-06-18 10:03AM EDT | 180.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| MRNA240726C00185000 | 2024-06-06 2:05PM EDT | 185.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| MRNA240726C00190000 | 2024-06-18 11:21AM EDT | 190.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| MRNA240726C00200000 | 2024-06-18 12:27PM EDT | 200.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 25.00% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240726P00115000 | 2024-06-18 10:03AM EDT | 115.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| MRNA240726P00120000 | 2024-06-18 10:03AM EDT | 120.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| MRNA240726P00125000 | 2024-06-18 10:03AM EDT | 125.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 6 | 41 | 6.25% |
| MRNA240726P00130000 | 2024-06-18 2:25PM EDT | 130.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 29 | 34 | 1.56% |
| MRNA240726P00135000 | 2024-06-18 2:02PM EDT | 135.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| MRNA240726P00137000 | 2024-06-14 10:48AM EDT | 137.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MRNA240726P00139000 | 2024-06-14 3:06PM EDT | 139.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MRNA240726P00140000 | 2024-06-18 10:42AM EDT | 140.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| MRNA240726P00141000 | 2024-06-17 12:36PM EDT | 141.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| MRNA240726P00144000 | 2024-06-13 2:50PM EDT | 144.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRNA240726P00145000 | 2024-06-18 9:32AM EDT | 145.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MRNA240726P00146000 | 2024-06-13 3:19PM EDT | 146.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| MRNA240726P00147000 | 2024-06-17 2:47PM EDT | 147.00 | 13.12 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| MRNA240726P00148000 | 2024-06-10 11:39AM EDT | 148.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| MRNA240726P00149000 | 2024-06-10 11:23AM EDT | 149.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| MRNA240726P00150000 | 2024-06-18 9:32AM EDT | 150.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 0.00% |
| MRNA240726P00152500 | 2024-06-10 11:30AM EDT | 152.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 0.00% |
| MRNA240726P00155000 | 2024-06-13 3:52PM EDT | 155.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MRNA240726P00157500 | 2024-06-17 3:15PM EDT | 157.50 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MRNA240726P00160000 | 2024-06-10 11:39AM EDT | 160.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 0.00% |
| MRNA240726P00162500 | 2024-06-10 11:35AM EDT | 162.50 | 19.25 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
