Deutsche Märkte schließen in 3 Stunden 36 Minuten
DAX
18.160,42 +92,51 (+0,51%) Euro Stoxx 50
4.925,58 +40,13 (+0,82%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.354,30 +7,40 (+0,32%) EUR/USD
1,0726 -0,0022 (-0,20%) Bitcoin EUR
61.724,86 +1.032,51 (+1,70%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
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 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| MRNA240816C00100000 | 2024-06-18 11:41AM EDT | 100.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| MRNA240816C00105000 | 2024-06-18 3:14PM EDT | 105.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MRNA240816C00110000 | 2024-06-18 11:51AM EDT | 110.00 | 26.98 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| MRNA240816C00115000 | 2024-06-18 11:47AM EDT | 115.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| MRNA240816C00120000 | 2024-06-18 11:22AM EDT | 120.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 7 | 88 | 0.00% |
| MRNA240816C00125000 | 2024-06-18 10:48AM EDT | 125.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| MRNA240816C00130000 | 2024-06-18 3:58PM EDT | 130.00 | 13.23 | 0.00 | 0.00 | 0.00 | - | 38 | 162 | 0.00% |
| MRNA240816C00135000 | 2024-06-18 3:42PM EDT | 135.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 86 | 127 | 0.78% |
| MRNA240816C00140000 | 2024-06-18 3:34PM EDT | 140.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 44 | 543 | 3.13% |
| MRNA240816C00145000 | 2024-06-18 3:12PM EDT | 145.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 10 | 370 | 6.25% |
| MRNA240816C00150000 | 2024-06-18 3:50PM EDT | 150.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 152 | 867 | 6.25% |
| MRNA240816C00155000 | 2024-06-18 12:05PM EDT | 155.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 11 | 507 | 6.25% |
| MRNA240816C00160000 | 2024-06-18 1:56PM EDT | 160.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 62 | 1,445 | 12.50% |
| MRNA240816C00165000 | 2024-06-18 2:58PM EDT | 165.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 51 | 426 | 12.50% |
| MRNA240816C00170000 | 2024-06-18 3:55PM EDT | 170.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 107 | 1,126 | 12.50% |
| MRNA240816C00175000 | 2024-06-18 3:39PM EDT | 175.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 8 | 457 | 12.50% |
| MRNA240816C00180000 | 2024-06-18 1:56PM EDT | 180.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 17 | 187 | 12.50% |
| MRNA240816C00185000 | 2024-06-18 2:15PM EDT | 185.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 4 | 359 | 12.50% |
| MRNA240816C00190000 | 2024-06-18 3:31PM EDT | 190.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 6 | 59 | 25.00% |
| MRNA240816C00195000 | 2024-06-18 10:17AM EDT | 195.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 25.00% |
| MRNA240816C00200000 | 2024-06-18 1:49PM EDT | 200.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 106 | 384 | 25.00% |
| MRNA240816C00210000 | 2024-06-18 10:56AM EDT | 210.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 25.00% |
| MRNA240816C00220000 | 2024-06-18 3:30PM EDT | 220.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| MRNA240816C00230000 | 2024-06-18 3:35PM EDT | 230.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 25.00% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240816P00075000 | 2024-06-18 3:31PM EDT | 75.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| MRNA240816P00080000 | 2024-06-18 3:30PM EDT | 80.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 25.00% |
| MRNA240816P00085000 | 2024-06-18 3:34PM EDT | 85.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 19 | 64 | 25.00% |
| MRNA240816P00090000 | 2024-06-18 3:36PM EDT | 90.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 25.00% |
| MRNA240816P00095000 | 2024-06-18 3:36PM EDT | 95.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 25.00% |
| MRNA240816P00100000 | 2024-06-18 3:33PM EDT | 100.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 67 | 1,003 | 12.50% |
| MRNA240816P00105000 | 2024-06-18 3:55PM EDT | 105.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 25 | 55 | 12.50% |
| MRNA240816P00110000 | 2024-06-18 2:57PM EDT | 110.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 66 | 1,032 | 12.50% |
| MRNA240816P00115000 | 2024-06-18 2:13PM EDT | 115.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 7 | 76 | 6.25% |
| MRNA240816P00120000 | 2024-06-18 3:05PM EDT | 120.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 4 | 247 | 6.25% |
| MRNA240816P00125000 | 2024-06-18 3:58PM EDT | 125.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 23 | 145 | 3.13% |
| MRNA240816P00130000 | 2024-06-18 3:57PM EDT | 130.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 117 | 1,827 | 1.56% |
| MRNA240816P00135000 | 2024-06-18 3:58PM EDT | 135.00 | 11.44 | 0.00 | 0.00 | 0.00 | - | 8 | 1,043 | 0.00% |
| MRNA240816P00140000 | 2024-06-18 10:48AM EDT | 140.00 | 14.92 | 0.00 | 0.00 | 0.00 | - | 6 | 423 | 0.00% |
| MRNA240816P00145000 | 2024-06-18 2:07PM EDT | 145.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 16 | 296 | 0.00% |
| MRNA240816P00150000 | 2024-06-18 9:58AM EDT | 150.00 | 19.31 | 0.00 | 0.00 | 0.00 | - | 5 | 348 | 0.00% |
| MRNA240816P00155000 | 2024-06-14 10:49AM EDT | 155.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 80 | 82 | 0.00% |
| MRNA240816P00160000 | 2024-06-18 1:31PM EDT | 160.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 0.00% |
| MRNA240816P00165000 | 2024-06-12 12:26PM EDT | 165.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 0.00% |
| MRNA240816P00170000 | 2024-05-28 3:21PM EDT | 170.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 75 | 129 | 0.00% |
| MRNA240816P00175000 | 2024-05-31 1:59PM EDT | 175.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| MRNA240816P00190000 | 2024-05-28 10:50AM EDT | 190.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240816P00200000 | 2024-06-17 9:30AM EDT | 200.00 | 62.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
