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
58.874,90 -496,33 (-0,84%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA260116C00040000 | 2024-03-19 3:32PM EDT | 40.00 | 70.48 | 63.00 | 72.85 | 0.00 | - | 3 | 19 | 74.74% |
| MRNA260116C00045000 | 2024-04-05 12:09PM EDT | 45.00 | 65.10 | 65.00 | 74.00 | 0.00 | - | 8 | 16 | 74.90% |
| MRNA260116C00050000 | 2024-04-08 11:17AM EDT | 50.00 | 64.00 | 64.45 | 66.75 | 0.00 | - | 1 | 41 | 71.97% |
| MRNA260116C00055000 | 2024-04-05 12:02PM EDT | 55.00 | 58.10 | 61.05 | 63.10 | 0.00 | - | 5 | 19 | 70.34% |
| MRNA260116C00060000 | 2024-04-19 12:58PM EDT | 60.00 | 53.64 | 58.15 | 59.45 | 0.00 | - | 1 | 264 | 69.24% |
| MRNA260116C00065000 | 2024-04-09 11:14AM EDT | 65.00 | 60.29 | 54.90 | 56.65 | 0.00 | - | 5 | 80 | 68.55% |
| MRNA260116C00070000 | 2024-04-19 12:58PM EDT | 70.00 | 47.42 | 51.80 | 53.60 | 0.00 | - | 1 | 303 | 67.37% |
| MRNA260116C00075000 | 2024-04-23 11:12AM EDT | 75.00 | 49.00 | 48.85 | 50.50 | 0.00 | - | 1 | 90 | 66.07% |
| MRNA260116C00080000 | 2024-04-19 3:53PM EDT | 80.00 | 40.98 | 45.90 | 46.80 | 0.00 | - | 1 | 275 | 63.85% |
| MRNA260116C00085000 | 2024-03-11 2:51PM EDT | 85.00 | 49.10 | 43.30 | 44.00 | 0.00 | - | 1 | 58 | 62.96% |
| MRNA260116C00090000 | 2024-04-26 11:05AM EDT | 90.00 | 40.40 | 40.50 | 43.30 | +2.55 | +6.74% | 15 | 341 | 63.89% |
| MRNA260116C00095000 | 2024-04-03 1:11PM EDT | 95.00 | 34.12 | 38.05 | 40.45 | 0.00 | - | 2 | 344 | 62.62% |
| MRNA260116C00100000 | 2024-04-25 1:08PM EDT | 100.00 | 34.00 | 35.75 | 38.50 | 0.00 | - | 20 | 589 | 62.23% |
| MRNA260116C00105000 | 2024-04-17 3:16PM EDT | 105.00 | 30.22 | 31.10 | 34.40 | 0.00 | - | 2 | 415 | 57.29% |
| MRNA260116C00110000 | 2024-04-24 10:16AM EDT | 110.00 | 33.30 | 30.10 | 33.20 | 0.00 | - | 6 | 231 | 58.57% |
| MRNA260116C00115000 | 2024-04-09 3:51PM EDT | 115.00 | 32.90 | 29.55 | 30.30 | 0.00 | - | 9 | 541 | 58.44% |
| MRNA260116C00120000 | 2024-04-26 3:57PM EDT | 120.00 | 28.39 | 27.85 | 28.40 | +2.34 | +8.98% | 5 | 219 | 57.99% |
| MRNA260116C00125000 | 2024-04-25 12:11PM EDT | 125.00 | 24.58 | 26.05 | 27.15 | 0.00 | - | 2 | 250 | 57.88% |
| MRNA260116C00130000 | 2024-04-26 10:56AM EDT | 130.00 | 24.10 | 24.55 | 25.70 | +2.20 | +10.05% | 15 | 217 | 57.70% |
| MRNA260116C00135000 | 2024-04-22 9:36AM EDT | 135.00 | 19.25 | 23.10 | 23.55 | 0.00 | - | 5 | 178 | 56.79% |
| MRNA260116C00140000 | 2024-04-18 10:15AM EDT | 140.00 | 19.20 | 21.70 | 22.50 | 0.00 | - | 3 | 846 | 56.78% |
| MRNA260116C00145000 | 2024-04-25 12:16PM EDT | 145.00 | 18.89 | 20.35 | 20.80 | 0.00 | - | 1 | 96 | 56.10% |
| MRNA260116C00150000 | 2024-04-25 11:35AM EDT | 150.00 | 17.55 | 19.10 | 19.80 | 0.00 | - | 1 | 434 | 56.00% |
| MRNA260116C00155000 | 2024-04-24 2:30PM EDT | 155.00 | 18.40 | 16.60 | 19.00 | 0.00 | - | 1,248 | 1,163 | 54.86% |
| MRNA260116C00160000 | 2024-04-25 10:27AM EDT | 160.00 | 16.00 | 15.70 | 17.65 | 0.00 | - | 5 | 470 | 54.53% |
| MRNA260116C00165000 | 2024-04-26 3:31PM EDT | 165.00 | 15.80 | 14.40 | 16.55 | +0.78 | +5.19% | 4 | 467 | 53.95% |
| MRNA260116C00170000 | 2024-04-26 3:57PM EDT | 170.00 | 15.19 | 14.85 | 15.80 | +0.49 | +3.33% | 25 | 334 | 55.19% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA260116P00040000 | 2024-04-26 9:42AM EDT | 40.00 | 1.64 | 1.33 | 1.74 | -0.03 | -1.80% | 50 | 756 | 53.16% |
| MRNA260116P00045000 | 2024-04-25 1:16PM EDT | 45.00 | 2.36 | 2.14 | 2.66 | 0.00 | - | 2 | 210 | 53.50% |
| MRNA260116P00050000 | 2024-04-23 11:24AM EDT | 50.00 | 3.25 | 3.00 | 3.30 | 0.00 | - | 4 | 716 | 52.05% |
| MRNA260116P00055000 | 2024-04-18 2:03PM EDT | 55.00 | 4.80 | 4.05 | 4.25 | 0.00 | - | 3 | 102 | 51.23% |
| MRNA260116P00060000 | 2024-04-24 9:35AM EDT | 60.00 | 5.40 | 5.10 | 5.40 | 0.00 | - | 1 | 627 | 50.23% |
| MRNA260116P00065000 | 2024-04-22 2:38PM EDT | 65.00 | 7.21 | 6.45 | 6.70 | 0.00 | - | 1 | 171 | 49.93% |
| MRNA260116P00070000 | 2024-04-22 2:38PM EDT | 70.00 | 8.80 | 7.95 | 8.20 | 0.00 | - | 1 | 494 | 49.22% |
| MRNA260116P00075000 | 2024-04-26 10:17AM EDT | 75.00 | 9.70 | 9.60 | 9.85 | -1.05 | -9.77% | 1 | 982 | 48.51% |
| MRNA260116P00080000 | 2024-04-25 11:14AM EDT | 80.00 | 12.25 | 11.40 | 11.60 | 0.00 | - | 3 | 606 | 47.66% |
| MRNA260116P00085000 | 2024-04-25 11:43AM EDT | 85.00 | 14.40 | 13.30 | 13.55 | 0.00 | - | 5 | 488 | 46.95% |
| MRNA260116P00090000 | 2024-04-25 11:45AM EDT | 90.00 | 16.55 | 15.35 | 15.70 | 0.00 | - | 2 | 991 | 46.34% |
| MRNA260116P00095000 | 2024-04-25 12:24PM EDT | 95.00 | 18.70 | 17.55 | 17.95 | 0.00 | - | 2 | 248 | 45.64% |
| MRNA260116P00100000 | 2024-04-26 1:17PM EDT | 100.00 | 20.15 | 20.00 | 20.40 | -1.00 | -4.73% | 36 | 1,148 | 45.05% |
| MRNA260116P00105000 | 2024-04-26 11:20AM EDT | 105.00 | 23.45 | 22.45 | 24.10 | -0.24 | -1.01% | 1 | 277 | 46.53% |
| MRNA260116P00110000 | 2024-04-23 2:32PM EDT | 110.00 | 26.05 | 25.10 | 25.50 | +0.59 | +2.32% | 1 | 686 | 43.45% |
| MRNA260116P00115000 | 2024-04-17 9:49AM EDT | 115.00 | 29.85 | 27.90 | 28.40 | 0.00 | - | 2 | 49 | 42.91% |
| MRNA260116P00120000 | 2024-04-15 11:22AM EDT | 120.00 | 32.19 | 30.85 | 32.10 | 0.00 | - | 2 | 86 | 43.56% |
| MRNA260116P00125000 | 2024-04-26 11:25AM EDT | 125.00 | 35.40 | 31.10 | 34.45 | +0.80 | +2.31% | 1 | 56 | 41.59% |
| MRNA260116P00130000 | 2024-04-23 2:54PM EDT | 130.00 | 37.30 | 35.50 | 37.80 | 0.00 | - | 2 | 76 | 41.17% |
| MRNA260116P00135000 | 2024-02-14 11:13AM EDT | 135.00 | 54.72 | 43.75 | 44.40 | 0.00 | - | 1 | 14 | 46.30% |
| MRNA260116P00140000 | 2024-03-27 9:31AM EDT | 140.00 | 45.20 | 44.40 | 46.05 | 0.00 | - | 2 | 20 | 42.47% |
| MRNA260116P00145000 | 2024-04-09 9:55AM EDT | 145.00 | 45.80 | 46.70 | 48.40 | 0.00 | - | 1 | 4 | 39.62% |
| MRNA260116P00150000 | 2024-04-25 10:12AM EDT | 150.00 | 53.54 | 50.40 | 53.45 | 0.00 | - | 1 | 20 | 41.55% |
| MRNA260116P00155000 | 2024-04-24 1:10PM EDT | 155.00 | 55.35 | 53.60 | 56.00 | 0.00 | - | 323 | 254 | 38.58% |
| MRNA260116P00160000 | 2024-01-03 2:03PM EDT | 160.00 | 60.25 | 66.60 | 70.85 | 0.00 | - | 1 | 4 | 54.61% |
| MRNA260116P00165000 | 2024-03-27 9:31AM EDT | 165.00 | 64.18 | 63.70 | 67.10 | 0.00 | - | 1 | 463 | 43.86% |
