Deutsche Märkte schließen in 3 Stunden 56 Minuten
DAX
18.163,81 +95,90 (+0,53%) Euro Stoxx 50
4.925,94 +40,49 (+0,83%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.352,20 +5,30 (+0,23%) EUR/USD
1,0733 -0,0015 (-0,14%) Bitcoin EUR
61.875,24 +932,50 (+1,53%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür18. Juni 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA260618C00060000 | 2024-05-15 1:46PM EDT | 60.00 | 78.73 | 85.00 | 94.00 | 0.00 | - | - | 3 | 89.34% |
| MRNA260618C00065000 | 2024-05-17 9:50AM EDT | 65.00 | 77.95 | 82.10 | 91.00 | 0.00 | - | 1 | 2 | 87.94% |
| MRNA260618C00090000 | 2024-05-16 9:30AM EDT | 90.00 | 61.70 | 66.00 | 74.95 | 0.00 | - | - | 1 | 77.02% |
| MRNA260618C00095000 | 2024-05-16 9:30AM EDT | 95.00 | 58.08 | 64.45 | 71.00 | 0.00 | - | 1 | 24 | 75.75% |
| MRNA260618C00100000 | 2024-06-12 3:03PM EDT | 100.00 | 70.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRNA260618C00105000 | 2024-05-23 2:37PM EDT | 105.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| MRNA260618C00110000 | 2024-05-31 12:17PM EDT | 110.00 | 61.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRNA260618C00115000 | 2024-06-11 9:30AM EDT | 115.00 | 62.06 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MRNA260618C00120000 | 2024-06-11 12:59PM EDT | 120.00 | 60.54 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MRNA260618C00125000 | 2024-05-28 9:40AM EDT | 125.00 | 68.13 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MRNA260618C00130000 | 2024-06-18 3:34PM EDT | 130.00 | 44.81 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MRNA260618C00135000 | 2024-05-23 3:31PM EDT | 135.00 | 66.81 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.20% |
| MRNA260618C00140000 | 2024-06-17 9:52AM EDT | 140.00 | 43.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.78% |
| MRNA260618C00145000 | 2024-06-17 10:38AM EDT | 145.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 45 | 46 | 1.56% |
| MRNA260618C00150000 | 2024-06-18 9:56AM EDT | 150.00 | 37.93 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 1.56% |
| MRNA260618C00155000 | 2024-06-18 1:39PM EDT | 155.00 | 36.33 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 3.13% |
| MRNA260618C00160000 | 2024-06-05 2:54PM EDT | 160.00 | 46.25 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 3.13% |
| MRNA260618C00165000 | 2024-05-28 1:11PM EDT | 165.00 | 44.27 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 3.13% |
| MRNA260618C00170000 | 2024-06-03 1:08PM EDT | 170.00 | 38.34 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 3.13% |
| MRNA260618C00175000 | 2024-05-28 10:56AM EDT | 175.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 3.13% |
| MRNA260618C00180000 | 2024-06-14 3:43PM EDT | 180.00 | 32.07 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| MRNA260618C00185000 | 2024-05-22 3:22PM EDT | 185.00 | 46.99 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| MRNA260618C00190000 | 2024-05-22 2:10PM EDT | 190.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MRNA260618C00195000 | 2024-06-18 9:32AM EDT | 195.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| MRNA260618C00200000 | 2024-06-18 9:32AM EDT | 200.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| MRNA260618C00210000 | 2024-06-18 12:11PM EDT | 210.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
Putsfür18. Juni 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA260618P00060000 | 2024-06-14 3:45PM EDT | 60.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 12.50% |
| MRNA260618P00065000 | 2024-05-02 12:11PM EDT | 65.00 | 5.35 | 2.68 | 5.35 | 0.00 | - | - | 2 | 50.83% |
| MRNA260618P00070000 | 2024-06-05 10:40AM EDT | 70.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MRNA260618P00075000 | 2024-06-10 2:48PM EDT | 75.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
| MRNA260618P00080000 | 2024-06-05 10:40AM EDT | 80.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| MRNA260618P00085000 | 2024-05-15 1:32PM EDT | 85.00 | 11.00 | 5.95 | 13.80 | 0.00 | - | 8 | 9 | 54.85% |
| MRNA260618P00090000 | 2024-05-28 1:18PM EDT | 90.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 6.25% |
| MRNA260618P00095000 | 2024-05-21 11:06AM EDT | 95.00 | 13.16 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 6.25% |
| MRNA260618P00100000 | 2024-05-28 10:59AM EDT | 100.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| MRNA260618P00105000 | 2024-05-22 2:35PM EDT | 105.00 | 13.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| MRNA260618P00110000 | 2024-05-28 1:19PM EDT | 110.00 | 17.38 | 0.00 | 0.00 | 0.00 | - | 9 | 6 | 3.13% |
| MRNA260618P00115000 | 2024-05-28 1:10PM EDT | 115.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 3.13% |
| MRNA260618P00120000 | 2024-05-31 12:41PM EDT | 120.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| MRNA260618P00125000 | 2024-05-28 1:12PM EDT | 125.00 | 23.69 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.78% |
| MRNA260618P00130000 | 2024-06-10 11:43AM EDT | 130.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.39% |
| MRNA260618P00135000 | 2024-06-05 11:06AM EDT | 135.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MRNA260618P00140000 | 2024-06-10 10:23AM EDT | 140.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| MRNA260618P00145000 | 2024-06-05 2:59PM EDT | 145.00 | 34.21 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MRNA260618P00155000 | 2024-05-31 11:47AM EDT | 155.00 | 39.74 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MRNA260618P00165000 | 2024-06-10 10:23AM EDT | 165.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MRNA260618P00190000 | 2024-06-18 3:53PM EDT | 190.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 60 | 38 | 0.00% |
