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
59.663,55 +731,52 (+1,24%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240920C00045000 | 2024-03-28 12:35PM EDT | 45.00 | 63.29 | 63.55 | 64.85 | 0.00 | - | 6 | 3 | 93.55% |
| MRNA240920C00060000 | 2024-04-26 10:16AM EDT | 60.00 | 49.25 | 49.35 | 50.60 | +2.73 | +5.87% | 1 | 2 | 75.68% |
| MRNA240920C00065000 | 2024-04-11 2:02PM EDT | 65.00 | 45.10 | 44.80 | 46.10 | 0.00 | - | 5 | 5 | 71.79% |
| MRNA240920C00070000 | 2024-04-11 3:42PM EDT | 70.00 | 40.78 | 40.30 | 41.75 | 0.00 | - | 20 | 15 | 68.21% |
| MRNA240920C00075000 | 2024-04-25 12:17PM EDT | 75.00 | 34.06 | 35.15 | 37.30 | 0.00 | - | 1 | 8 | 61.55% |
| MRNA240920C00080000 | 2024-04-24 9:53AM EDT | 80.00 | 33.70 | 31.10 | 32.95 | 0.00 | - | 1 | 29 | 58.72% |
| MRNA240920C00085000 | 2024-04-04 2:36PM EDT | 85.00 | 26.45 | 28.70 | 29.15 | 0.00 | - | 6 | 22 | 60.90% |
| MRNA240920C00090000 | 2024-04-25 2:18PM EDT | 90.00 | 24.00 | 25.00 | 25.65 | 0.00 | - | 2 | 150 | 59.02% |
| MRNA240920C00095000 | 2024-04-24 3:31PM EDT | 95.00 | 22.86 | 21.50 | 22.35 | 0.00 | - | 1 | 64 | 57.12% |
| MRNA240920C00100000 | 2024-04-26 3:40PM EDT | 100.00 | 19.00 | 19.05 | 19.40 | +2.20 | +13.10% | 1 | 479 | 57.13% |
| MRNA240920C00105000 | 2024-04-25 3:53PM EDT | 105.00 | 16.55 | 15.00 | 16.70 | +1.15 | +7.47% | 5 | 242 | 53.53% |
| MRNA240920C00110000 | 2024-04-26 1:50PM EDT | 110.00 | 14.00 | 14.05 | 14.20 | +0.80 | +6.06% | 3 | 399 | 55.26% |
| MRNA240920C00115000 | 2024-04-26 12:36PM EDT | 115.00 | 11.85 | 11.95 | 12.15 | +0.75 | +6.76% | 1 | 482 | 54.71% |
| MRNA240920C00120000 | 2024-04-25 12:29PM EDT | 120.00 | 9.80 | 10.15 | 10.35 | +0.95 | +10.73% | 1 | 435 | 54.31% |
| MRNA240920C00125000 | 2024-04-26 10:59AM EDT | 125.00 | 8.20 | 8.50 | 8.80 | -0.81 | -8.99% | 5 | 1,244 | 53.83% |
| MRNA240920C00130000 | 2024-04-26 3:55PM EDT | 130.00 | 7.10 | 6.70 | 7.35 | +0.65 | +10.08% | 4 | 1,166 | 52.45% |
| MRNA240920C00135000 | 2024-04-24 10:12AM EDT | 135.00 | 6.55 | 6.05 | 6.20 | 0.00 | - | 102 | 683 | 53.22% |
| MRNA240920C00140000 | 2024-04-26 3:59PM EDT | 140.00 | 5.16 | 5.10 | 5.25 | +0.48 | +10.26% | 17 | 241 | 53.17% |
| MRNA240920C00145000 | 2024-04-26 12:30PM EDT | 145.00 | 4.11 | 4.25 | 4.50 | +0.51 | +14.17% | 1 | 128 | 53.19% |
| MRNA240920C00150000 | 2024-04-25 11:10AM EDT | 150.00 | 3.00 | 3.55 | 4.05 | 0.00 | - | 4 | 185 | 53.74% |
| MRNA240920C00155000 | 2024-04-25 11:57AM EDT | 155.00 | 2.47 | 2.82 | 3.10 | 0.00 | - | 8 | 79 | 52.36% |
| MRNA240920C00160000 | 2024-04-25 11:15AM EDT | 160.00 | 2.07 | 2.50 | 2.57 | 0.00 | - | 4 | 92 | 52.69% |
| MRNA240920C00165000 | 2024-04-26 12:16PM EDT | 165.00 | 2.07 | 1.91 | 2.15 | -0.21 | -9.21% | 2 | 55 | 52.04% |
| MRNA240920C00170000 | 2024-04-26 12:30PM EDT | 170.00 | 1.74 | 1.68 | 1.80 | -0.03 | -1.69% | 11 | 179 | 52.38% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240920P00045000 | 2024-04-26 9:32AM EDT | 45.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 39 | 311 | 61.33% |
| MRNA240920P00050000 | 2024-04-26 10:57AM EDT | 50.00 | 0.26 | 0.16 | 0.27 | -0.02 | -7.14% | 2 | 181 | 59.96% |
| MRNA240920P00055000 | 2024-04-26 10:58AM EDT | 55.00 | 0.43 | 0.33 | 0.43 | -0.03 | -6.52% | 2 | 441 | 58.55% |
| MRNA240920P00060000 | 2024-04-26 10:59AM EDT | 60.00 | 0.64 | 0.57 | 0.66 | -0.07 | -9.86% | 2 | 330 | 56.89% |
| MRNA240920P00065000 | 2024-04-25 3:54PM EDT | 65.00 | 1.00 | 0.91 | 0.96 | 0.00 | - | 11 | 461 | 55.10% |
| MRNA240920P00070000 | 2024-04-26 12:25PM EDT | 70.00 | 1.43 | 1.38 | 1.44 | +0.01 | +0.70% | 5 | 4,000 | 53.81% |
| MRNA240920P00075000 | 2024-04-26 10:23AM EDT | 75.00 | 2.10 | 2.02 | 2.09 | -0.22 | -9.48% | 1 | 488 | 52.61% |
| MRNA240920P00080000 | 2024-04-25 10:44AM EDT | 80.00 | 3.45 | 2.89 | 3.30 | 0.00 | - | 12 | 319 | 52.76% |
| MRNA240920P00085000 | 2024-04-26 1:28PM EDT | 85.00 | 4.05 | 3.95 | 4.10 | -0.45 | -10.00% | 7 | 607 | 50.70% |
| MRNA240920P00090000 | 2024-04-26 11:00AM EDT | 90.00 | 5.60 | 5.30 | 5.85 | +0.35 | +6.67% | 2 | 435 | 50.68% |
| MRNA240920P00095000 | 2024-04-25 10:56AM EDT | 95.00 | 8.35 | 7.00 | 7.15 | 0.00 | - | 64 | 1,659 | 49.43% |
| MRNA240920P00100000 | 2024-04-26 3:56PM EDT | 100.00 | 9.04 | 8.95 | 9.15 | -1.61 | -15.12% | 20 | 1,965 | 48.78% |
| MRNA240920P00105000 | 2024-04-26 2:00PM EDT | 105.00 | 11.35 | 11.20 | 11.45 | -0.75 | -6.20% | 27 | 758 | 48.14% |
| MRNA240920P00110000 | 2024-04-24 2:15PM EDT | 110.00 | 13.75 | 13.80 | 14.00 | 0.00 | - | 136 | 708 | 47.31% |
| MRNA240920P00115000 | 2024-04-25 3:38PM EDT | 115.00 | 17.75 | 16.70 | 16.90 | 0.00 | - | 5 | 164 | 46.72% |
| MRNA240920P00120000 | 2024-04-26 3:51PM EDT | 120.00 | 19.85 | 19.85 | 20.05 | -2.45 | -10.99% | 10 | 186 | 46.01% |
| MRNA240920P00125000 | 2024-04-25 10:30AM EDT | 125.00 | 24.75 | 23.10 | 23.70 | 0.00 | - | 2 | 12 | 46.23% |
| MRNA240920P00170000 | 2024-03-18 3:01PM EDT | 170.00 | 65.96 | 63.65 | 69.50 | 0.00 | - | - | 0 | 69.31% |
