Deutsche Märkte schließen in 2 Stunden 17 Minuten

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
140,03-5,20 (-3,58%)
Börsenschluss: 04:00PM EDT
138,43 -1,60 (-1,14%)
Vorbörslich: 09:12AM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Dezember 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MRNA261218C000650002024-06-03 10:10AM EDT65.0097.700.000.000.00-230.00%
MRNA261218C000700002024-06-03 10:19AM EDT70.0094.000.000.000.00-110.00%
MRNA261218C000800002024-05-28 12:56PM EDT80.0088.310.000.000.00-410.00%
MRNA261218C001000002024-06-11 11:17AM EDT100.0075.930.000.000.00-5120.00%
MRNA261218C001050002024-05-17 1:15PM EDT105.0060.8362.0069.950.00-4562.81%
MRNA261218C001100002024-05-16 1:52PM EDT110.0056.6159.0065.550.00--260.36%
MRNA261218C001150002024-06-11 9:30AM EDT115.0066.760.000.000.00-180.00%
MRNA261218C001200002024-06-14 12:07PM EDT120.0059.090.000.000.00-2460.00%
MRNA261218C001250002024-06-06 9:38AM EDT125.0069.810.000.000.00-130.00%
MRNA261218C001300002024-06-14 10:21AM EDT130.0056.040.000.000.00-1130.00%
MRNA261218C001350002024-06-14 1:15PM EDT135.0051.970.000.000.00-180.00%
MRNA261218C001400002024-06-14 12:24PM EDT140.0051.000.000.000.00-1160.00%
MRNA261218C001450002024-06-03 12:13PM EDT145.0052.750.000.000.00-580.39%
MRNA261218C001500002024-06-14 1:08PM EDT150.0046.000.000.000.00-1170.78%
MRNA261218C001550002024-06-06 11:44AM EDT155.0057.870.000.000.00-31041.56%
MRNA261218C001600002024-06-14 3:53PM EDT160.0043.950.000.000.00-10161.56%
MRNA261218C001650002024-06-14 12:17PM EDT165.0042.760.000.000.00-2623.13%
MRNA261218C001700002024-06-06 10:45AM EDT170.0052.040.000.000.00-1203.13%
MRNA261218C001750002024-06-03 11:39AM EDT175.0043.790.000.000.00-1123.13%
MRNA261218C001800002024-06-05 11:41AM EDT180.0045.200.000.000.00-143.13%
MRNA261218C001850002024-05-23 1:17PM EDT185.0053.500.000.000.00--23.13%
MRNA261218C001900002024-05-31 9:46AM EDT190.0044.000.000.000.00-1123.13%
MRNA261218C001950002024-06-14 9:30AM EDT195.0035.410.000.000.00-133.13%
MRNA261218C002000002024-06-14 12:39PM EDT200.0032.800.000.000.00-181116.25%
MRNA261218C002100002024-06-03 9:30AM EDT210.0030.000.000.000.00-1386.25%
MRNA261218C002200002024-06-06 12:34PM EDT220.0038.230.000.000.00-1116.25%
MRNA261218C002300002024-06-14 12:01PM EDT230.0027.000.000.000.00-176.25%
Putsfür18. Dezember 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MRNA261218P000650002024-05-31 1:52PM EDT65.006.300.000.000.00-4712.50%
MRNA261218P000700002024-06-11 9:56AM EDT70.003.950.000.000.00-10926.25%
MRNA261218P000750002024-05-28 12:34PM EDT75.008.350.000.000.00-146.25%
MRNA261218P000800002024-06-10 9:35AM EDT80.009.650.000.000.00-2176.25%
MRNA261218P000850002024-06-10 9:44AM EDT85.0013.200.000.000.00-5106.25%
MRNA261218P000900002024-05-23 2:35PM EDT90.0011.030.000.000.00--46.25%
MRNA261218P000950002024-06-13 11:09AM EDT95.0014.400.000.000.00-156.25%
MRNA261218P001000002024-06-10 3:49PM EDT100.0016.000.000.000.00-101536.25%
MRNA261218P001050002024-06-10 9:39AM EDT105.0018.900.000.000.00-1413.13%
MRNA261218P001100002024-06-05 11:44AM EDT110.0019.500.000.000.00-2203.13%
MRNA261218P001150002024-06-06 9:50AM EDT115.0021.000.000.000.00-233.13%
MRNA261218P001200002024-05-30 12:32PM EDT120.0024.200.000.000.00-161.56%
MRNA261218P001250002024-05-30 3:24PM EDT125.0025.200.000.000.00-121.56%
MRNA261218P001300002024-06-13 12:09PM EDT130.0029.550.000.000.00-150.78%
MRNA261218P001350002024-06-10 11:52AM EDT135.0031.490.000.000.00--10.78%
MRNA261218P001400002024-06-11 2:15PM EDT140.0034.500.000.000.00-1330.01%
MRNA261218P001450002024-06-10 10:27AM EDT145.0037.730.000.000.00-15200.00%
MRNA261218P001500002024-06-12 2:52PM EDT150.0039.860.000.000.00-10110.00%
MRNA261218P001550002024-06-12 10:06AM EDT155.0043.000.000.000.00--50.00%
MRNA261218P001600002024-05-28 9:47AM EDT160.0042.250.000.000.00-210.00%
MRNA261218P001650002024-05-24 9:40AM EDT165.0042.990.000.000.00-110.00%
MRNA261218P001750002024-06-07 1:38PM EDT175.0053.050.000.000.00-110.00%
MRNA261218P001800002024-06-03 9:49AM EDT180.0057.600.000.000.00-220.00%
MRNA261218P001900002024-06-10 12:42PM EDT190.0064.000.000.000.00-1350.00%
MRNA261218P002000002024-06-06 10:00AM EDT200.0068.050.000.000.00--20.00%
MRNA261218P002100002024-06-03 9:49AM EDT210.0078.600.000.000.00-220.00%