Deutsche Märkte schließen in 3 Stunden 55 Minuten
DAX
18.155,75 +87,84 (+0,49%) Euro Stoxx 50
4.924,23 +38,78 (+0,79%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.352,10 +5,20 (+0,22%) EUR/USD
1,0731 -0,0017 (-0,16%) 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. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA261218C00065000 | 2024-06-03 10:10AM EDT | 65.00 | 97.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MRNA261218C00070000 | 2024-06-03 10:19AM EDT | 70.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRNA261218C00080000 | 2024-05-28 12:56PM EDT | 80.00 | 88.31 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| MRNA261218C00100000 | 2024-06-17 9:41AM EDT | 100.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MRNA261218C00105000 | 2024-05-17 1:15PM EDT | 105.00 | 60.83 | 62.00 | 69.95 | 0.00 | - | 4 | 5 | 71.23% |
| MRNA261218C00110000 | 2024-06-18 2:16PM EDT | 110.00 | 57.44 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| MRNA261218C00115000 | 2024-06-17 9:39AM EDT | 115.00 | 58.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MRNA261218C00120000 | 2024-06-14 12:07PM EDT | 120.00 | 59.09 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| MRNA261218C00125000 | 2024-06-18 12:26PM EDT | 125.00 | 52.79 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 0.00% |
| MRNA261218C00130000 | 2024-06-18 12:26PM EDT | 130.00 | 50.65 | 0.00 | 0.00 | 0.00 | - | 12 | 2 | 0.00% |
| MRNA261218C00135000 | 2024-06-18 2:50PM EDT | 135.00 | 48.76 | 0.00 | 0.00 | 0.00 | - | 45 | 48 | 0.20% |
| MRNA261218C00140000 | 2024-06-18 2:50PM EDT | 140.00 | 47.01 | 0.00 | 0.00 | 0.00 | - | 45 | 49 | 0.78% |
| MRNA261218C00145000 | 2024-06-03 12:13PM EDT | 145.00 | 52.75 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 1.56% |
| MRNA261218C00150000 | 2024-06-14 1:08PM EDT | 150.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 1.56% |
| MRNA261218C00155000 | 2024-06-06 11:44AM EDT | 155.00 | 57.87 | 0.00 | 0.00 | 0.00 | - | 3 | 104 | 1.56% |
| MRNA261218C00160000 | 2024-06-18 1:39PM EDT | 160.00 | 39.78 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 3.13% |
| MRNA261218C00165000 | 2024-06-14 12:17PM EDT | 165.00 | 42.76 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 3.13% |
| MRNA261218C00170000 | 2024-06-18 9:56AM EDT | 170.00 | 37.53 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 3.13% |
| MRNA261218C00175000 | 2024-06-03 11:39AM EDT | 175.00 | 43.79 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| MRNA261218C00180000 | 2024-06-05 11:41AM EDT | 180.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| MRNA261218C00185000 | 2024-05-23 1:17PM EDT | 185.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| MRNA261218C00190000 | 2024-05-31 9:46AM EDT | 190.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| MRNA261218C00195000 | 2024-06-14 9:30AM EDT | 195.00 | 35.41 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| MRNA261218C00200000 | 2024-06-18 2:31PM EDT | 200.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 66 | 104 | 6.25% |
| MRNA261218C00210000 | 2024-06-03 9:30AM EDT | 210.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 6.25% |
| MRNA261218C00220000 | 2024-06-06 12:34PM EDT | 220.00 | 38.23 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| MRNA261218C00230000 | 2024-06-18 9:36AM EDT | 230.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
Putsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA261218P00065000 | 2024-05-31 1:52PM EDT | 65.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 12.50% |
| MRNA261218P00070000 | 2024-06-17 10:06AM EDT | 70.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 10 | 93 | 6.25% |
| MRNA261218P00075000 | 2024-05-28 12:34PM EDT | 75.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| MRNA261218P00080000 | 2024-06-10 9:35AM EDT | 80.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 6.25% |
| MRNA261218P00085000 | 2024-06-10 9:44AM EDT | 85.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 6.25% |
| MRNA261218P00090000 | 2024-06-18 12:28PM EDT | 90.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| MRNA261218P00095000 | 2024-06-13 11:09AM EDT | 95.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| MRNA261218P00100000 | 2024-06-10 3:49PM EDT | 100.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 10 | 153 | 3.13% |
| MRNA261218P00105000 | 2024-06-10 9:39AM EDT | 105.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 3.13% |
| MRNA261218P00110000 | 2024-06-05 11:44AM EDT | 110.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 3.13% |
| MRNA261218P00115000 | 2024-06-06 9:50AM EDT | 115.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| MRNA261218P00120000 | 2024-06-18 11:26AM EDT | 120.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 1.56% |
| MRNA261218P00125000 | 2024-06-17 10:13AM EDT | 125.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.78% |
| MRNA261218P00130000 | 2024-06-13 12:09PM EDT | 130.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.39% |
| MRNA261218P00135000 | 2024-06-17 10:50AM EDT | 135.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MRNA261218P00140000 | 2024-06-18 10:48AM EDT | 140.00 | 39.13 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 0.00% |
| MRNA261218P00145000 | 2024-06-18 10:50AM EDT | 145.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| MRNA261218P00150000 | 2024-06-12 2:52PM EDT | 150.00 | 39.86 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| MRNA261218P00155000 | 2024-06-18 10:49AM EDT | 155.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| MRNA261218P00160000 | 2024-06-18 11:41AM EDT | 160.00 | 50.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRNA261218P00165000 | 2024-05-24 9:40AM EDT | 165.00 | 42.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRNA261218P00175000 | 2024-06-07 1:38PM EDT | 175.00 | 53.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRNA261218P00180000 | 2024-06-03 9:49AM EDT | 180.00 | 57.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MRNA261218P00190000 | 2024-06-10 12:42PM EDT | 190.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| MRNA261218P00200000 | 2024-06-18 11:29AM EDT | 200.00 | 80.55 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MRNA261218P00210000 | 2024-06-18 11:29AM EDT | 210.00 | 88.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
