Deutsche Märkte öffnen in 3 Stunden 22 Minuten
Nikkei 225
38.758,96 +112,85 (+0,29%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Bitcoin EUR
63.570,37 -14,67 (-0,02%) CMC Crypto 200
1.499,24 +31,14 (+2,12%) Nasdaq Compositive
16.920,79 +184,79 (+1,10%) S&P 500
5.304,72 +36,88 (+0,70%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250321C00055000 | 2024-05-22 12:25PM EDT | 55.00 | 106.70 | 110.00 | 119.00 | +106.70 | - | - | 1 | 89.56% |
| MRNA250321C00070000 | 2024-04-25 10:40AM EDT | 70.00 | 43.25 | 96.00 | 104.95 | 0.00 | - | - | 3 | 77.95% |
| MRNA250321C00095000 | 2024-05-20 3:09PM EDT | 95.00 | 54.62 | 76.30 | 83.95 | +54.62 | - | - | 1 | 71.88% |
| MRNA250321C00100000 | 2024-05-22 1:43PM EDT | 100.00 | 69.26 | 73.50 | 79.65 | 0.00 | - | 1 | 19 | 71.59% |
| MRNA250321C00105000 | 2024-05-09 12:28PM EDT | 105.00 | 35.00 | 69.45 | 75.95 | 0.00 | - | 2 | 2 | 70.01% |
| MRNA250321C00110000 | 2024-05-24 3:04PM EDT | 110.00 | 68.97 | 67.50 | 69.70 | +3.87 | +5.94% | 2 | 13 | 67.68% |
| MRNA250321C00115000 | 2024-05-24 1:17PM EDT | 115.00 | 64.48 | 61.00 | 67.50 | +32.06 | +98.89% | 1 | 7 | 64.65% |
| MRNA250321C00120000 | 2024-05-24 10:49AM EDT | 120.00 | 59.14 | 60.30 | 61.95 | +0.39 | +0.66% | 1 | 11 | 64.59% |
| MRNA250321C00125000 | 2024-05-21 1:03PM EDT | 125.00 | 36.97 | 56.95 | 58.35 | 0.00 | - | 4 | 39 | 63.43% |
| MRNA250321C00130000 | 2024-05-24 9:40AM EDT | 130.00 | 54.91 | 50.10 | 58.70 | +5.78 | +11.76% | 1 | 44 | 62.58% |
| MRNA250321C00135000 | 2024-05-23 11:23AM EDT | 135.00 | 46.96 | 50.65 | 52.80 | 0.00 | - | 1 | 45 | 62.71% |
| MRNA250321C00140000 | 2024-05-23 11:23AM EDT | 140.00 | 43.96 | 47.65 | 49.80 | 0.00 | - | 3 | 37 | 61.94% |
| MRNA250321C00145000 | 2024-05-22 2:27PM EDT | 145.00 | 40.65 | 44.85 | 45.85 | 0.00 | - | 5 | 46 | 60.26% |
| MRNA250321C00150000 | 2024-05-24 2:11PM EDT | 150.00 | 43.89 | 42.05 | 43.45 | +6.98 | +18.91% | 7 | 114 | 59.90% |
| MRNA250321C00155000 | 2024-05-23 2:13PM EDT | 155.00 | 37.83 | 39.45 | 40.65 | 0.00 | - | 3 | 31 | 59.15% |
| MRNA250321C00160000 | 2024-05-23 2:01PM EDT | 160.00 | 34.98 | 37.10 | 39.10 | 0.00 | - | 3 | 109 | 59.55% |
| MRNA250321C00165000 | 2024-05-24 3:08PM EDT | 165.00 | 35.80 | 34.70 | 35.95 | +2.80 | +8.48% | 4 | 29 | 58.31% |
| MRNA250321C00170000 | 2024-05-24 11:58AM EDT | 170.00 | 32.48 | 32.55 | 34.70 | +1.91 | +6.25% | 2 | 121 | 58.76% |
| MRNA250321C00175000 | 2024-05-24 3:32PM EDT | 175.00 | 30.60 | 30.45 | 31.50 | +1.36 | +4.65% | 6 | 92 | 57.41% |
| MRNA250321C00180000 | 2024-05-24 3:10PM EDT | 180.00 | 29.50 | 27.40 | 29.35 | +3.04 | +11.49% | 13 | 35 | 56.00% |
| MRNA250321C00185000 | 2024-05-24 3:13PM EDT | 185.00 | 27.80 | 26.65 | 28.50 | +2.90 | +11.65% | 5 | 9 | 57.43% |
| MRNA250321C00190000 | 2024-05-24 3:12PM EDT | 190.00 | 26.15 | 24.40 | 29.35 | +13.85 | +112.60% | 20 | 54 | 58.87% |
| MRNA250321C00195000 | 2024-05-22 2:49PM EDT | 195.00 | 20.94 | 23.10 | 24.60 | +20.94 | - | - | 5 | 56.30% |
| MRNA250321C00200000 | 2024-05-24 11:54AM EDT | 200.00 | 22.00 | 21.90 | 22.75 | +22.00 | - | 2 | 39 | 56.08% |
| MRNA250321C00210000 | 2024-05-23 9:31AM EDT | 210.00 | 20.50 | 19.30 | 19.90 | +20.50 | - | - | 5 | 55.76% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250321P00055000 | 2024-05-15 12:46PM EDT | 55.00 | 0.77 | 0.10 | 0.82 | 0.00 | - | 5 | 5 | 61.72% |
| MRNA250321P00060000 | 2024-05-20 9:56AM EDT | 60.00 | 1.00 | 0.00 | 6.80 | 0.00 | - | 10 | 1 | 86.87% |
| MRNA250321P00065000 | 2024-05-08 9:58AM EDT | 65.00 | 1.85 | 0.00 | 7.05 | 0.00 | - | - | 3 | 81.60% |
| MRNA250321P00070000 | 2024-05-16 12:02PM EDT | 70.00 | 2.00 | 0.00 | 2.00 | 0.00 | - | 1 | 121 | 56.54% |
| MRNA250321P00075000 | 2024-05-17 10:32AM EDT | 75.00 | 2.60 | 0.00 | 7.60 | 0.00 | - | 4 | 118 | 72.30% |
| MRNA250321P00080000 | 2024-05-20 1:04PM EDT | 80.00 | 2.75 | 0.00 | 4.70 | 0.00 | - | 23 | 89 | 59.11% |
| MRNA250321P00085000 | 2024-05-23 12:21PM EDT | 85.00 | 2.47 | 0.00 | 8.55 | 0.00 | - | 16 | 62 | 65.00% |
| MRNA250321P00090000 | 2024-05-24 2:15PM EDT | 90.00 | 2.83 | 2.62 | 2.93 | +0.18 | +6.79% | 2 | 111 | 53.33% |
| MRNA250321P00095000 | 2024-05-24 12:42PM EDT | 95.00 | 3.54 | 3.30 | 3.65 | +0.04 | +1.14% | 2 | 161 | 52.79% |
| MRNA250321P00100000 | 2024-05-24 3:26PM EDT | 100.00 | 4.43 | 4.10 | 4.50 | -0.17 | -3.70% | 18 | 232 | 52.32% |
| MRNA250321P00105000 | 2024-05-23 10:01AM EDT | 105.00 | 6.10 | 5.05 | 5.45 | 0.00 | - | 21 | 50 | 51.89% |
| MRNA250321P00110000 | 2024-05-24 1:34PM EDT | 110.00 | 6.22 | 6.10 | 6.50 | -0.73 | -10.50% | 1 | 30 | 51.38% |
| MRNA250321P00115000 | 2024-05-24 3:18PM EDT | 115.00 | 7.48 | 7.30 | 7.75 | -1.17 | -13.53% | 5 | 16 | 51.03% |
| MRNA250321P00120000 | 2024-05-24 9:51AM EDT | 120.00 | 9.00 | 8.60 | 9.25 | -0.68 | -7.02% | 13 | 12 | 50.77% |
| MRNA250321P00125000 | 2024-05-24 3:52PM EDT | 125.00 | 10.35 | 10.05 | 10.50 | -1.35 | -11.54% | 4 | 26 | 50.05% |
| MRNA250321P00130000 | 2024-05-23 11:17AM EDT | 130.00 | 12.23 | 11.60 | 12.05 | 0.00 | - | 2 | 64 | 50.02% |
| MRNA250321P00135000 | 2024-05-24 2:44PM EDT | 135.00 | 13.00 | 11.20 | 15.15 | -3.00 | -18.75% | 7 | 7 | 52.44% |
| MRNA250321P00140000 | 2024-05-24 2:18PM EDT | 140.00 | 15.00 | 14.15 | 15.65 | -1.80 | -10.71% | 1 | 22 | 49.10% |
| MRNA250321P00145000 | 2024-05-22 1:41PM EDT | 145.00 | 19.50 | 14.90 | 19.70 | +19.50 | - | - | 10 | 52.57% |
| MRNA250321P00150000 | 2024-05-22 3:25PM EDT | 150.00 | 21.14 | 17.85 | 20.80 | 0.00 | - | 3 | 5 | 50.05% |
| MRNA250321P00155000 | 2024-05-24 9:37AM EDT | 155.00 | 21.75 | 20.10 | 22.15 | -1.45 | -6.25% | 1 | 2 | 47.88% |
| MRNA250321P00160000 | 2024-05-23 3:48PM EDT | 160.00 | 25.09 | 23.35 | 25.75 | +25.09 | - | - | 0 | 49.50% |
| MRNA250321P00165000 | 2024-05-23 3:48PM EDT | 165.00 | 27.94 | 26.45 | 28.30 | +27.94 | - | - | 12 | 49.01% |
| MRNA250321P00170000 | 2024-05-22 3:58PM EDT | 170.00 | 31.29 | 27.70 | 29.95 | 0.00 | - | 5 | 5 | 46.80% |
| MRNA250321P00180000 | 2024-05-24 3:04PM EDT | 180.00 | 34.90 | 34.95 | 35.80 | +34.90 | - | 104 | 202 | 46.09% |
| MRNA250321P00185000 | 2024-05-20 3:38PM EDT | 185.00 | 51.75 | 38.10 | 38.85 | +51.75 | - | - | 2 | 45.63% |
| MRNA250321P00190000 | 2024-05-20 12:40PM EDT | 190.00 | 54.50 | 38.75 | 42.20 | +54.50 | - | - | 2 | 45.47% |
