Deutsche Märkte schließen in 1 Stunde 21 Minute
DAX
18.063,94 +61,92 (+0,34%) Euro Stoxx 50
4.869,83 +30,69 (+0,63%) Dow Jones 30
38.492,85 -96,31 (-0,25%) Gold
2.335,40 -13,70 (-0,58%) EUR/USD
1,0717 +0,0008 (+0,08%) Bitcoin EUR
60.945,73 -1.291,09 (-2,07%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:09AM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240816C00090000 | 2024-06-05 10:35AM EDT | 90.00 | 62.48 | 45.05 | 51.20 | 0.00 | - | - | 4 | 79.37% |
| MRNA240816C00100000 | 2024-06-06 9:30AM EDT | 100.00 | 57.40 | 38.50 | 40.00 | 0.00 | - | 8 | 10 | 74.30% |
| MRNA240816C00105000 | 2024-06-14 12:55PM EDT | 105.00 | 35.89 | 32.40 | 35.80 | 0.00 | - | 2 | 5 | 64.59% |
| MRNA240816C00110000 | 2024-06-10 9:37AM EDT | 110.00 | 40.29 | 29.05 | 30.95 | 0.00 | - | 1 | 4 | 63.15% |
| MRNA240816C00115000 | 2024-06-05 3:23PM EDT | 115.00 | 41.00 | 23.50 | 26.80 | 0.00 | - | 1 | 9 | 55.62% |
| MRNA240816C00120000 | 2024-06-12 2:52PM EDT | 120.00 | 22.95 | 21.05 | 22.55 | -8.00 | -25.85% | 1 | 82 | 56.64% |
| MRNA240816C00125000 | 2024-06-10 12:02PM EDT | 125.00 | 27.75 | 18.65 | 19.75 | 0.00 | - | 4 | 49 | 59.60% |
| MRNA240816C00130000 | 2024-06-17 9:30AM EDT | 130.00 | 16.20 | 15.65 | 16.40 | -1.00 | -5.81% | 4 | 138 | 57.87% |
| MRNA240816C00135000 | 2024-06-12 11:41AM EDT | 135.00 | 20.20 | 12.65 | 13.05 | 0.00 | - | 1 | 64 | 54.85% |
| MRNA240816C00140000 | 2024-06-14 3:41PM EDT | 140.00 | 12.90 | 10.35 | 10.65 | 0.00 | - | 159 | 537 | 54.22% |
| MRNA240816C00145000 | 2024-06-14 2:56PM EDT | 145.00 | 9.82 | 8.50 | 8.85 | 0.00 | - | 166 | 358 | 54.55% |
| MRNA240816C00150000 | 2024-06-14 3:48PM EDT | 150.00 | 6.90 | 6.65 | 7.00 | -1.40 | -16.87% | 1 | 769 | 53.43% |
| MRNA240816C00155000 | 2024-06-17 9:52AM EDT | 155.00 | 5.60 | 5.30 | 5.60 | -1.05 | -15.79% | 5 | 518 | 53.27% |
| MRNA240816C00160000 | 2024-06-17 9:37AM EDT | 160.00 | 4.40 | 4.20 | 4.45 | -0.65 | -12.87% | 10 | 1,510 | 53.17% |
| MRNA240816C00165000 | 2024-06-17 9:30AM EDT | 165.00 | 4.42 | 3.30 | 3.75 | +0.38 | +9.41% | 2 | 425 | 53.80% |
| MRNA240816C00170000 | 2024-06-17 9:36AM EDT | 170.00 | 2.74 | 2.40 | 3.00 | -0.63 | -18.69% | 1 | 1,152 | 53.26% |
| MRNA240816C00175000 | 2024-06-14 2:52PM EDT | 175.00 | 2.60 | 2.04 | 2.58 | 0.00 | - | 22 | 457 | 54.76% |
| MRNA240816C00180000 | 2024-06-14 3:33PM EDT | 180.00 | 2.18 | 1.56 | 2.06 | 0.00 | - | 6 | 185 | 54.74% |
| MRNA240816C00185000 | 2024-06-14 11:52AM EDT | 185.00 | 1.87 | 1.36 | 1.57 | 0.00 | - | 1 | 358 | 55.23% |
| MRNA240816C00190000 | 2024-06-14 1:46PM EDT | 190.00 | 1.36 | 0.78 | 1.26 | 0.00 | - | 2 | 57 | 53.78% |
| MRNA240816C00195000 | 2024-06-14 9:41AM EDT | 195.00 | 1.41 | 0.34 | 1.25 | 0.00 | - | 3 | 187 | 53.96% |
| MRNA240816C00200000 | 2024-06-14 3:23PM EDT | 200.00 | 0.92 | 0.66 | 0.85 | 0.00 | - | 231 | 384 | 56.23% |
| MRNA240816C00210000 | 2024-06-14 2:08PM EDT | 210.00 | 0.57 | 0.29 | 1.08 | 0.00 | - | 2 | 26 | 60.50% |
| MRNA240816C00220000 | 2024-06-14 2:21PM EDT | 220.00 | 0.37 | 0.17 | 1.33 | 0.00 | - | 3 | 11 | 66.60% |
| MRNA240816C00230000 | 2024-06-14 2:29PM EDT | 230.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 5 | 38 | 60.55% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240816P00075000 | 2024-06-14 2:19PM EDT | 75.00 | 0.17 | 0.04 | 0.27 | 0.00 | - | 2 | 11 | 67.97% |
| MRNA240816P00080000 | 2024-06-14 2:16PM EDT | 80.00 | 0.23 | 0.07 | 0.72 | 0.00 | - | 2 | 120 | 71.19% |
| MRNA240816P00085000 | 2024-06-14 2:16PM EDT | 85.00 | 0.28 | 0.12 | 0.38 | 0.00 | - | 2 | 81 | 59.28% |
| MRNA240816P00090000 | 2024-06-14 3:03PM EDT | 90.00 | 0.38 | 0.00 | 0.52 | 0.00 | - | 7 | 26 | 53.32% |
| MRNA240816P00095000 | 2024-06-14 3:03PM EDT | 95.00 | 0.64 | 0.59 | 0.77 | 0.00 | - | 7 | 17 | 56.93% |
| MRNA240816P00100000 | 2024-06-14 12:56PM EDT | 100.00 | 0.95 | 0.84 | 1.12 | 0.00 | - | 1 | 1,010 | 54.76% |
| MRNA240816P00105000 | 2024-06-14 12:26PM EDT | 105.00 | 1.36 | 1.35 | 1.57 | 0.00 | - | 18 | 55 | 53.39% |
| MRNA240816P00110000 | 2024-06-17 9:30AM EDT | 110.00 | 2.10 | 1.99 | 2.20 | +0.16 | +8.25% | 2 | 1,005 | 51.89% |
| MRNA240816P00115000 | 2024-06-14 2:53PM EDT | 115.00 | 2.80 | 2.80 | 3.75 | 0.00 | - | 15 | 70 | 52.73% |
| MRNA240816P00120000 | 2024-06-14 12:15PM EDT | 120.00 | 3.70 | 3.90 | 4.35 | 0.00 | - | 3 | 228 | 50.88% |
| MRNA240816P00125000 | 2024-06-17 9:40AM EDT | 125.00 | 6.30 | 5.70 | 6.05 | +1.18 | +23.05% | 14 | 131 | 50.89% |
| MRNA240816P00130000 | 2024-06-17 9:42AM EDT | 130.00 | 8.08 | 7.65 | 7.95 | +0.91 | +12.69% | 3 | 1,792 | 50.12% |
| MRNA240816P00135000 | 2024-06-17 9:48AM EDT | 135.00 | 9.68 | 10.00 | 10.30 | +0.42 | +4.54% | 11 | 1,027 | 49.81% |
| MRNA240816P00140000 | 2024-06-17 9:42AM EDT | 140.00 | 12.92 | 12.15 | 12.45 | +1.09 | +9.21% | 4 | 422 | 46.99% |
| MRNA240816P00145000 | 2024-06-14 3:27PM EDT | 145.00 | 13.90 | 15.45 | 15.95 | 0.00 | - | 200 | 296 | 48.69% |
| MRNA240816P00150000 | 2024-06-14 1:45PM EDT | 150.00 | 17.55 | 18.45 | 19.75 | 0.00 | - | 215 | 321 | 50.42% |
| MRNA240816P00155000 | 2024-06-14 10:49AM EDT | 155.00 | 19.50 | 21.10 | 22.35 | 0.00 | - | 80 | 82 | 44.65% |
| MRNA240816P00160000 | 2024-06-14 1:07PM EDT | 160.00 | 24.76 | 25.15 | 27.00 | 0.00 | - | 37 | 68 | 48.22% |
| MRNA240816P00165000 | 2024-06-12 12:26PM EDT | 165.00 | 22.50 | 29.95 | 31.35 | 0.00 | - | 2 | 120 | 49.28% |
| MRNA240816P00170000 | 2024-05-28 3:21PM EDT | 170.00 | 25.00 | 33.50 | 36.00 | 0.00 | - | 75 | 129 | 51.49% |
| MRNA240816P00175000 | 2024-05-31 1:59PM EDT | 175.00 | 36.00 | 38.90 | 39.90 | 0.00 | - | 2 | 32 | 46.83% |
| MRNA240816P00190000 | 2024-05-28 10:50AM EDT | 190.00 | 40.40 | 50.35 | 56.30 | 0.00 | - | 1 | 0 | 69.56% |
| MRNA240816P00200000 | 2024-06-17 9:30AM EDT | 200.00 | 62.05 | 59.00 | 66.25 | +7.55 | +13.85% | 1 | 2 | 76.11% |
