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
58.747,07 -837,91 (-1,41%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250117C00040000 | 2024-03-15 9:57AM EDT | 40.00 | 65.10 | 65.60 | 68.85 | 0.00 | - | 1 | 10 | 72.07% |
| MRNA250117C00045000 | 2024-04-23 11:26AM EDT | 45.00 | 65.30 | 64.30 | 66.50 | 0.00 | - | 4 | 17 | 82.59% |
| MRNA250117C00050000 | 2024-04-23 11:42AM EDT | 50.00 | 60.00 | 59.75 | 62.05 | 0.00 | - | 5 | 54 | 78.28% |
| MRNA250117C00055000 | 2024-03-01 1:30PM EDT | 55.00 | 46.50 | 55.25 | 56.15 | 0.00 | - | 1 | 34 | 68.70% |
| MRNA250117C00060000 | 2024-04-10 10:57AM EDT | 60.00 | 51.37 | 51.80 | 52.80 | 0.00 | - | 1 | 148 | 71.86% |
| MRNA250117C00065000 | 2024-04-09 3:12PM EDT | 65.00 | 51.80 | 47.80 | 48.90 | 0.00 | - | 11 | 39 | 70.04% |
| MRNA250117C00070000 | 2024-04-24 12:13PM EDT | 70.00 | 43.25 | 43.90 | 44.60 | 0.00 | - | 2 | 258 | 66.96% |
| MRNA250117C00075000 | 2024-04-10 1:01PM EDT | 75.00 | 39.65 | 39.60 | 41.10 | 0.00 | - | 3 | 71 | 64.43% |
| MRNA250117C00080000 | 2024-04-23 9:30AM EDT | 80.00 | 33.76 | 35.10 | 37.95 | 0.00 | - | 10 | 302 | 61.82% |
| MRNA250117C00085000 | 2024-04-26 2:20PM EDT | 85.00 | 33.41 | 33.35 | 34.15 | +3.81 | +12.87% | 1 | 125 | 62.56% |
| MRNA250117C00090000 | 2024-04-26 1:37PM EDT | 90.00 | 30.30 | 30.20 | 31.30 | +1.40 | +4.84% | 1 | 570 | 61.75% |
| MRNA250117C00095000 | 2024-04-24 11:37AM EDT | 95.00 | 27.12 | 25.85 | 27.95 | 0.00 | - | 50 | 290 | 57.76% |
| MRNA250117C00100000 | 2024-04-26 12:14PM EDT | 100.00 | 24.40 | 24.50 | 24.95 | +1.81 | +8.01% | 3 | 1,209 | 58.49% |
| MRNA250117C00105000 | 2024-04-25 10:20AM EDT | 105.00 | 20.15 | 22.00 | 22.45 | 0.00 | - | 15 | 1,101 | 57.67% |
| MRNA250117C00110000 | 2024-04-25 12:14PM EDT | 110.00 | 18.00 | 19.70 | 20.20 | 0.00 | - | 10 | 861 | 56.99% |
| MRNA250117C00115000 | 2024-04-26 11:22AM EDT | 115.00 | 17.00 | 17.65 | 18.35 | -0.95 | -5.29% | 2 | 577 | 56.74% |
| MRNA250117C00120000 | 2024-04-25 3:59PM EDT | 120.00 | 15.10 | 14.35 | 16.15 | 0.00 | - | 102 | 2,562 | 53.86% |
| MRNA250117C00125000 | 2024-04-26 10:53AM EDT | 125.00 | 13.70 | 14.10 | 14.40 | +1.04 | +8.21% | 1 | 1,523 | 55.33% |
| MRNA250117C00130000 | 2024-04-25 10:22AM EDT | 130.00 | 11.15 | 12.55 | 12.80 | 0.00 | - | 1 | 1,220 | 54.82% |
| MRNA250117C00135000 | 2024-04-24 12:30PM EDT | 135.00 | 10.95 | 11.20 | 11.65 | 0.00 | - | 18 | 1,399 | 54.84% |
| MRNA250117C00140000 | 2024-04-26 10:25AM EDT | 140.00 | 9.82 | 9.95 | 10.20 | +0.90 | +10.09% | 4 | 842 | 54.21% |
| MRNA250117C00145000 | 2024-04-23 11:53AM EDT | 145.00 | 8.55 | 8.85 | 9.30 | 0.00 | - | 2 | 606 | 54.26% |
| MRNA250117C00150000 | 2024-04-25 12:18PM EDT | 150.00 | 7.15 | 7.80 | 8.10 | 0.00 | - | 28 | 1,136 | 53.61% |
| MRNA250117C00155000 | 2024-04-25 11:26AM EDT | 155.00 | 6.10 | 7.00 | 7.25 | 0.00 | - | 2 | 1,025 | 53.58% |
| MRNA250117C00160000 | 2024-04-25 1:17PM EDT | 160.00 | 5.55 | 6.15 | 6.50 | 0.00 | - | 8 | 1,052 | 53.35% |
| MRNA250117C00165000 | 2024-04-23 10:53AM EDT | 165.00 | 5.50 | 5.55 | 6.15 | 0.00 | - | 1 | 531 | 53.96% |
| MRNA250117C00170000 | 2024-04-26 3:30PM EDT | 170.00 | 4.99 | 4.90 | 5.20 | +0.44 | +9.67% | 1 | 1,534 | 53.20% |
| MRNA250117C00175000 | 2024-04-26 3:30PM EDT | 175.00 | 4.47 | 4.40 | 4.55 | +0.58 | +14.91% | 1 | 898 | 52.99% |
| MRNA250117C00180000 | 2024-04-24 10:16AM EDT | 180.00 | 3.85 | 3.90 | 4.15 | -0.45 | -10.47% | 2 | 636 | 53.05% |
| MRNA250117C00185000 | 2024-04-19 2:42PM EDT | 185.00 | 2.73 | 3.50 | 4.00 | 0.00 | - | 1 | 355 | 53.65% |
| MRNA250117C00190000 | 2024-04-22 1:01PM EDT | 190.00 | 2.73 | 3.10 | 3.25 | 0.00 | - | 1 | 447 | 52.76% |
| MRNA250117C00195000 | 2024-04-24 1:31PM EDT | 195.00 | 2.94 | 2.76 | 3.15 | 0.00 | - | 2 | 356 | 53.28% |
| MRNA250117C00200000 | 2024-04-26 1:48PM EDT | 200.00 | 2.58 | 2.51 | 2.66 | +0.16 | +6.61% | 18 | 2,232 | 52.92% |
| MRNA250117C00210000 | 2024-04-18 9:48AM EDT | 210.00 | 1.55 | 2.01 | 2.34 | 0.00 | - | 2 | 396 | 53.46% |
| MRNA250117C00220000 | 2024-04-22 1:32PM EDT | 220.00 | 1.57 | 1.62 | 1.72 | 0.00 | - | 4 | 1,252 | 52.83% |
| MRNA250117C00230000 | 2024-04-24 3:13PM EDT | 230.00 | 1.47 | 1.30 | 1.40 | 0.00 | - | 2 | 350 | 52.83% |
| MRNA250117C00240000 | 2024-04-23 3:29PM EDT | 240.00 | 1.10 | 1.03 | 1.41 | 0.00 | - | 18 | 197 | 53.93% |
| MRNA250117C00250000 | 2024-04-25 11:33AM EDT | 250.00 | 0.80 | 0.83 | 0.96 | 0.00 | - | 2 | 871 | 52.91% |
| MRNA250117C00260000 | 2024-04-23 11:59AM EDT | 260.00 | 0.67 | 0.37 | 1.18 | 0.00 | - | 4 | 182 | 53.47% |
| MRNA250117C00270000 | 2024-04-25 2:14PM EDT | 270.00 | 0.65 | 0.35 | 0.94 | 0.00 | - | 2 | 390 | 53.61% |
| MRNA250117C00280000 | 2024-04-26 11:03AM EDT | 280.00 | 0.52 | 0.26 | 0.88 | -0.07 | -11.86% | 2 | 780 | 54.20% |
| MRNA250117C00290000 | 2024-04-24 10:08AM EDT | 290.00 | 0.50 | 0.25 | 0.77 | 0.00 | - | 2 | 315 | 54.83% |
| MRNA250117C00300000 | 2024-04-24 12:23PM EDT | 300.00 | 0.45 | 0.31 | 0.69 | 0.00 | - | 2 | 1,038 | 56.15% |
| MRNA250117C00310000 | 2024-04-25 11:21AM EDT | 310.00 | 0.35 | 0.16 | 0.35 | 0.00 | - | 5 | 1,352 | 52.59% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250117P00040000 | 2024-04-25 3:30PM EDT | 40.00 | 0.40 | 0.17 | 0.62 | 0.00 | - | 102 | 823 | 61.91% |
| MRNA250117P00045000 | 2024-04-25 2:15PM EDT | 45.00 | 0.60 | 0.28 | 0.91 | 0.00 | - | 2 | 541 | 59.47% |
| MRNA250117P00050000 | 2024-04-25 10:55AM EDT | 50.00 | 0.87 | 0.80 | 1.23 | -0.12 | -12.12% | 1 | 2,101 | 59.30% |
| MRNA250117P00055000 | 2024-04-26 11:01AM EDT | 55.00 | 1.21 | 0.95 | 1.40 | -0.54 | -30.86% | 1 | 729 | 54.74% |
| MRNA250117P00060000 | 2024-04-26 11:29AM EDT | 60.00 | 1.91 | 1.77 | 1.89 | -0.09 | -4.50% | 1 | 3,500 | 54.66% |
| MRNA250117P00065000 | 2024-04-26 2:08PM EDT | 65.00 | 2.49 | 2.46 | 2.55 | -0.12 | -4.60% | 4 | 1,000 | 53.37% |
| MRNA250117P00070000 | 2024-04-26 12:56PM EDT | 70.00 | 3.45 | 3.30 | 3.45 | -0.05 | -1.43% | 3 | 3,609 | 52.36% |
| MRNA250117P00075000 | 2024-04-26 2:31PM EDT | 75.00 | 4.40 | 4.35 | 4.50 | -0.30 | -6.38% | 3 | 2,420 | 51.37% |
| MRNA250117P00080000 | 2024-04-25 3:11PM EDT | 80.00 | 6.03 | 5.60 | 5.75 | 0.00 | - | 69 | 2,705 | 50.43% |
| MRNA250117P00085000 | 2024-04-26 3:26PM EDT | 85.00 | 7.20 | 7.05 | 7.25 | -0.90 | -11.11% | 15 | 3,035 | 49.96% |
| MRNA250117P00090000 | 2024-04-26 3:06PM EDT | 90.00 | 8.90 | 8.75 | 9.00 | -1.15 | -11.44% | 126 | 1,876 | 49.29% |
| MRNA250117P00095000 | 2024-04-26 3:24PM EDT | 95.00 | 10.85 | 10.70 | 10.95 | -1.00 | -8.44% | 113 | 2,484 | 48.55% |
| MRNA250117P00100000 | 2024-04-26 1:18PM EDT | 100.00 | 13.00 | 12.80 | 13.45 | -0.56 | -4.13% | 21 | 2,829 | 48.79% |
| MRNA250117P00105000 | 2024-04-26 11:44AM EDT | 105.00 | 15.65 | 15.15 | 15.50 | -1.15 | -6.85% | 24 | 810 | 47.05% |
| MRNA250117P00110000 | 2024-04-26 11:15AM EDT | 110.00 | 18.80 | 17.75 | 18.10 | -0.65 | -3.34% | 9 | 1,608 | 46.29% |
| MRNA250117P00115000 | 2024-04-25 11:08AM EDT | 115.00 | 22.40 | 20.55 | 20.90 | 0.00 | - | 3 | 413 | 45.50% |
| MRNA250117P00120000 | 2024-04-15 9:53AM EDT | 120.00 | 25.40 | 23.55 | 24.00 | 0.00 | - | 1 | 1,092 | 44.96% |
| MRNA250117P00125000 | 2024-04-24 2:35PM EDT | 125.00 | 26.80 | 26.80 | 27.20 | 0.00 | - | 60 | 1,704 | 44.15% |
| MRNA250117P00130000 | 2024-03-20 1:44PM EDT | 130.00 | 34.80 | 33.65 | 35.45 | 0.00 | - | 2 | 1,903 | 54.42% |
| MRNA250117P00135000 | 2024-04-25 10:15AM EDT | 135.00 | 36.37 | 33.75 | 35.30 | 0.00 | - | 4 | 717 | 45.87% |
| MRNA250117P00140000 | 2024-03-15 11:49AM EDT | 140.00 | 43.25 | 38.85 | 40.45 | 0.00 | - | 10 | 186 | 49.43% |
| MRNA250117P00145000 | 2024-04-05 11:37AM EDT | 145.00 | 45.85 | 41.45 | 43.00 | 0.00 | - | 4 | 123 | 44.77% |
| MRNA250117P00150000 | 2024-01-29 10:48AM EDT | 150.00 | 52.30 | 54.10 | 55.00 | 0.00 | - | 4 | 52 | 67.04% |
| MRNA250117P00155000 | 2024-04-05 11:46AM EDT | 155.00 | 54.15 | 49.45 | 50.30 | 0.00 | - | 4 | 56 | 40.10% |
| MRNA250117P00160000 | 2024-04-05 12:11PM EDT | 160.00 | 58.60 | 53.75 | 55.70 | 0.00 | - | 4 | 16 | 43.87% |
| MRNA250117P00165000 | 2024-04-12 9:52AM EDT | 165.00 | 59.50 | 57.50 | 59.85 | 0.00 | - | 30 | 555 | 42.36% |
| MRNA250117P00170000 | 2024-04-05 11:49AM EDT | 170.00 | 67.70 | 61.95 | 64.65 | 0.00 | - | 1 | 301 | 43.35% |
| MRNA250117P00175000 | 2024-03-25 11:56AM EDT | 175.00 | 68.94 | 66.70 | 67.95 | 0.00 | - | 2 | 2 | 35.17% |
| MRNA250117P00180000 | 2024-03-19 11:49AM EDT | 180.00 | 75.17 | 76.95 | 78.75 | 0.00 | - | 1 | 3 | 59.93% |
| MRNA250117P00185000 | 2024-03-01 11:20AM EDT | 185.00 | 89.90 | 76.90 | 80.40 | 0.00 | - | 1 | 0 | 52.06% |
| MRNA250117P00190000 | 2024-02-29 3:33PM EDT | 190.00 | 96.85 | 82.40 | 85.60 | 0.00 | - | 92 | 200 | 54.60% |
| MRNA250117P00195000 | 2024-03-11 3:11PM EDT | 195.00 | 82.35 | 84.70 | 90.70 | 0.00 | - | 1 | 0 | 56.64% |
| MRNA250117P00200000 | 2024-03-11 1:07PM EDT | 200.00 | 88.45 | 90.65 | 95.70 | 0.00 | - | 1 | 0 | 58.19% |
| MRNA250117P00210000 | 2024-01-05 10:31AM EDT | 210.00 | 102.75 | 111.65 | 113.40 | 0.00 | - | 1 | 0 | 85.92% |
| MRNA250117P00220000 | 2024-03-20 2:50PM EDT | 220.00 | 116.58 | 117.10 | 120.10 | 0.00 | - | 10 | 1 | 75.70% |
| MRNA250117P00230000 | 2024-03-20 2:50PM EDT | 230.00 | 126.58 | 127.15 | 130.05 | 0.00 | - | 10 | 1 | 78.45% |
| MRNA250117P00240000 | 2023-09-18 3:12PM EDT | 240.00 | 135.00 | 152.10 | 155.60 | 0.00 | - | 27 | 0 | 127.83% |
| MRNA250117P00250000 | 2023-09-19 3:04PM EDT | 250.00 | 142.74 | 164.10 | 170.60 | 0.00 | - | 131 | 0 | 140.16% |
| MRNA250117P00260000 | 2023-09-19 3:01PM EDT | 260.00 | 157.05 | 174.30 | 180.80 | 0.00 | - | 503 | 0 | 143.29% |
| MRNA250117P00270000 | 2023-09-19 3:04PM EDT | 270.00 | 161.15 | 184.10 | 189.30 | 0.00 | - | 75 | 0 | 143.41% |
| MRNA250117P00280000 | 2023-12-14 1:52PM EDT | 280.00 | 192.68 | 169.10 | 178.60 | 0.00 | - | 3 | 0 | 66.47% |
| MRNA250117P00290000 | 2024-02-29 4:49PM EDT | 290.00 | 196.90 | 179.45 | 187.55 | 0.00 | - | 1 | 0 | 65.50% |
| MRNA250117P00300000 | 2024-04-24 12:23PM EDT | 300.00 | 193.14 | 190.40 | 193.65 | 0.00 | - | 1 | 0 | 68.37% |
| MRNA250117P00310000 | 2024-03-08 2:44PM EDT | 310.00 | 208.56 | 203.50 | 210.35 | 0.00 | - | 1 | 1 | 88.75% |
