Deutsche Märkte geschlossen

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
146,10-3,90 (-2,60%)
Börsenschluss: 04:00PM EDT
145,88 -0,22 (-0,15%)
Nachbörse: 05:39PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MRNA220819C000600002022-08-03 3:48PM EDT60.0090.0083.8588.20-37.43-29.37%541,213.67%
MRNA220819C000700002022-06-15 11:16AM EDT70.0060.0092.90100.100.00-122,443.75%
MRNA220819C000800002022-07-15 9:44AM EDT80.0081.6289.6093.300.00--12,412.30%
MRNA220819C000850002022-07-15 1:09PM EDT85.0080.7085.2588.450.00--12,272.07%
MRNA220819C000900002022-06-30 1:53PM EDT90.0057.1572.2076.450.00-861,718.75%
MRNA220819C000950002022-06-22 2:46PM EDT95.0046.0567.3570.500.00--11,578.03%
MRNA220819C001000002022-08-19 11:15AM EDT100.0047.0045.5546.60-11.48-19.63%1569427.73%
MRNA220819C001050002022-08-19 12:07PM EDT105.0041.2640.0543.00-4.12-9.08%622368.95%
MRNA220819C001100002022-08-18 3:13PM EDT110.0040.0034.4038.000.00-926254.69%
MRNA220819C001150002022-08-19 12:07PM EDT115.0031.0529.4032.55-28.25-47.64%260381.45%
MRNA220819C001200002022-08-18 12:10PM EDT120.0029.3023.9527.700.00-1750340.43%
MRNA220819C001250002022-08-19 2:52PM EDT125.0020.6720.6521.05-22.16-51.74%131260.00%
MRNA220819C001300002022-08-19 12:25PM EDT130.0015.3915.6016.40-23.31-60.23%15100147.27%
MRNA220819C001310002022-08-18 3:55PM EDT131.0019.0514.3015.800.00-11173.34%
MRNA220819C001330002022-08-19 1:23PM EDT133.0013.8711.8013.75-26.24-65.42%11152.25%
MRNA220819C001350002022-08-19 10:04AM EDT135.0013.4510.2011.80-4.05-23.14%5118137.70%
MRNA220819C001360002022-08-19 2:09PM EDT136.0010.038.8511.10-26.07-72.22%11145.51%
MRNA220819C001370002022-08-18 1:18PM EDT137.0013.858.309.750.00---116.70%
MRNA220819C001380002022-08-19 2:05PM EDT138.008.417.258.85-25.79-75.41%22113.09%
MRNA220819C001400002022-08-19 3:19PM EDT140.006.033.806.45-4.55-43.01%2135772.17%
MRNA220819C001410002022-08-19 3:50PM EDT141.005.124.655.55-26.13-83.62%22169.24%
MRNA220819C001420002022-08-18 2:36PM EDT142.007.452.764.800.00-2271.78%
MRNA220819C001430002022-08-19 12:02PM EDT143.003.201.684.00-4.85-60.25%11-69.43%
MRNA220819C001450002022-08-19 3:59PM EDT145.000.850.641.60-5.25-86.07%1,2571,08731.25%
MRNA220819C001460002022-08-19 3:59PM EDT146.000.190.090.75-4.81-96.20%431-22.90%
MRNA220819C001470002022-08-19 3:53PM EDT147.000.010.000.10-4.04-99.75%1,3006012.99%
MRNA220819C001480002022-08-19 3:58PM EDT148.000.020.000.23-3.43-99.42%6578428.32%
MRNA220819C001490002022-08-19 3:49PM EDT149.000.010.000.01-2.59-99.62%40719317.97%
MRNA220819C001500002022-08-19 3:42PM EDT150.000.010.000.02-2.24-99.56%2,3901,59425.78%
MRNA220819C001525002022-08-19 3:51PM EDT152.500.010.000.01-1.18-99.16%1,99468935.94%
MRNA220819C001550002022-08-19 3:59PM EDT155.000.010.010.05-0.55-98.21%1,0231,29154.69%
MRNA220819C001575002022-08-19 1:53PM EDT157.500.010.000.05-0.28-96.55%38084164.84%
MRNA220819C001600002022-08-19 3:55PM EDT160.000.010.000.01-0.14-93.33%2913,24062.50%
MRNA220819C001625002022-08-19 3:53PM EDT162.500.010.000.01-0.07-87.50%15463971.88%
MRNA220819C001650002022-08-19 3:41PM EDT165.000.010.000.01-0.05-83.33%1311,06081.25%
MRNA220819C001675002022-08-19 3:13PM EDT167.500.010.000.01-0.04-80.00%3766090.63%
MRNA220819C001700002022-08-19 3:09PM EDT170.000.010.000.01-0.04-80.00%822,834100.00%
MRNA220819C001725002022-08-19 3:37PM EDT172.500.010.000.01-0.02-66.67%394759109.38%
MRNA220819C001750002022-08-19 3:52PM EDT175.000.020.000.01-0.02-50.00%451,573118.75%
MRNA220819C001775002022-08-19 2:11PM EDT177.500.040.000.01+0.01+33.33%7889125.00%
MRNA220819C001800002022-08-19 3:55PM EDT180.000.010.000.01-0.01-50.00%992,934134.38%
MRNA220819C001825002022-08-19 2:41PM EDT182.500.010.000.01-0.01-50.00%15536143.75%
MRNA220819C001850002022-08-19 3:21PM EDT185.000.010.000.01-0.02-66.67%662,096150.00%
MRNA220819C001875002022-08-19 10:14AM EDT187.500.010.000.01-0.01-50.00%9631156.25%
MRNA220819C001900002022-08-19 2:20PM EDT190.000.010.000.010.00-123,008165.63%
MRNA220819C001925002022-08-19 2:30PM EDT192.500.010.000.02-0.01-50.00%16290184.38%
MRNA220819C001950002022-08-19 2:41PM EDT195.000.010.000.02-0.02-66.67%111,278190.63%
MRNA220819C001975002022-08-19 9:35AM EDT197.500.010.000.240.00-30282264.06%
MRNA220819C002000002022-08-19 12:41PM EDT200.000.010.000.000.00-102,40750.00%
MRNA220819C002025002022-08-19 9:31AM EDT202.500.010.000.01-0.01-50.00%30208200.00%
MRNA220819C002050002022-08-19 3:50PM EDT205.000.010.000.01-0.01-50.00%12548206.25%
MRNA220819C002075002022-08-18 1:10PM EDT207.500.020.000.000.00-13950.00%
MRNA220819C002100002022-08-18 12:46PM EDT210.000.010.000.010.00-11,014225.00%
MRNA220819C002125002022-08-17 9:54AM EDT212.500.030.000.000.00-84450.00%
MRNA220819C002150002022-08-18 1:34PM EDT215.000.010.000.010.00-27278237.50%
MRNA220819C002175002022-08-17 10:25AM EDT217.500.010.000.010.00-640237.50%
MRNA220819C002200002022-08-18 11:16AM EDT220.000.010.000.010.00-5557250.00%
MRNA220819C002250002022-08-19 12:53PM EDT225.000.010.000.00-0.01-50.00%124850.00%
MRNA220819C002300002022-08-17 3:37PM EDT230.000.020.000.000.00-4533350.00%
MRNA220819C002350002022-08-17 2:37PM EDT235.000.020.000.010.00-196281.25%
MRNA220819C002400002022-08-17 3:37PM EDT240.000.010.000.000.00-845350.00%
MRNA220819C002450002022-08-17 2:38PM EDT245.000.020.000.000.00-14550.00%
MRNA220819C002500002022-08-17 2:37PM EDT250.000.010.000.010.00-1240312.50%
MRNA220819C002550002022-08-11 10:24AM EDT255.000.050.000.020.00--22343.75%
MRNA220819C002600002022-08-16 1:07PM EDT260.000.010.000.010.00-582337.50%
MRNA220819C002700002022-08-11 10:50AM EDT270.000.010.000.000.00-1229850.00%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MRNA220819P000600002022-08-03 11:08AM EDT60.000.020.000.010.00-1250525.00%
MRNA220819P000650002022-08-04 12:30PM EDT65.000.020.000.010.00-1221487.50%
MRNA220819P000700002022-08-04 2:32PM EDT70.000.020.000.010.00-2332450.00%
MRNA220819P000750002022-08-09 12:20PM EDT75.000.050.000.010.00-1605400.00%
MRNA220819P000800002022-08-09 9:35AM EDT80.000.010.000.010.00-1772362.50%
MRNA220819P000850002022-08-09 12:20PM EDT85.000.050.000.010.00-2346337.50%
MRNA220819P000900002022-08-18 10:11AM EDT90.000.010.000.010.00-3197300.00%
MRNA220819P000950002022-08-19 3:52PM EDT95.000.010.000.01-0.15-93.75%1103268.75%
MRNA220819P001000002022-08-19 3:52PM EDT100.000.010.000.01-0.01-50.00%1717237.50%
MRNA220819P001050002022-08-18 9:30AM EDT105.000.010.000.010.00-2279212.50%
MRNA220819P001100002022-08-19 9:30AM EDT110.000.010.000.010.00-2881181.25%
MRNA220819P001150002022-08-19 1:01PM EDT115.000.010.000.10-0.01-50.00%10592199.22%
MRNA220819P001200002022-08-19 1:00PM EDT120.000.010.000.03-0.02-66.67%301,016145.31%
MRNA220819P001250002022-08-19 2:06PM EDT125.000.020.000.01-0.02-50.00%4775106.25%
MRNA220819P001300002022-08-19 3:31PM EDT130.000.030.000.01-0.01-25.00%11294181.25%
MRNA220819P001310002022-08-19 10:39AM EDT131.000.020.000.01-0.03-60.00%66175.00%
MRNA220819P001320002022-08-19 10:08AM EDT132.000.020.000.10-0.03-60.00%48-94.53%
MRNA220819P001330002022-08-19 2:23PM EDT133.000.010.000.03-0.09-90.00%103075.00%
MRNA220819P001340002022-08-18 3:54PM EDT134.000.080.000.030.00-1392469.53%
MRNA220819P001350002022-08-19 1:51PM EDT135.000.010.000.03-0.08-88.89%14796464.06%
MRNA220819P001360002022-08-19 1:52PM EDT136.000.010.000.03-0.10-90.91%85959.38%
MRNA220819P001370002022-08-19 12:36PM EDT137.000.020.000.22-0.11-84.62%193573.83%
MRNA220819P001380002022-08-19 3:09PM EDT138.000.010.000.03-0.14-93.33%27814353.13%
MRNA220819P001390002022-08-19 12:46PM EDT139.000.020.000.03-0.16-88.89%1867347.66%
MRNA220819P001400002022-08-19 3:55PM EDT140.000.010.000.02-0.24-96.00%37374639.06%
MRNA220819P001410002022-08-19 3:02PM EDT141.000.030.000.01-0.27-90.00%24042930.47%
MRNA220819P001420002022-08-19 3:42PM EDT142.000.010.000.03-0.35-97.22%1229329.69%
MRNA220819P001430002022-08-19 3:34PM EDT143.000.010.000.08-0.46-97.87%56718729.10%
MRNA220819P001440002022-08-19 3:45PM EDT144.000.020.010.12-0.54-96.43%34615124.41%
MRNA220819P001450002022-08-19 3:59PM EDT145.000.010.010.05-0.69-98.57%4,6062,39111.91%
MRNA220819P001460002022-08-19 3:59PM EDT146.000.190.000.44-0.71-78.89%1,13230316.02%
MRNA220819P001470002022-08-19 3:55PM EDT147.001.000.451.39-0.13-11.50%1,37129528.32%
MRNA220819P001480002022-08-19 3:55PM EDT148.002.000.922.35+0.52+35.14%1,28144837.79%
MRNA220819P001490002022-08-19 3:50PM EDT149.003.002.063.35+1.14+61.29%65465347.56%
MRNA220819P001500002022-08-19 3:59PM EDT150.004.103.654.20+2.00+95.24%3,2082,14649.02%
MRNA220819P001525002022-08-19 3:59PM EDT152.506.655.956.85+2.95+79.73%26534577.34%
MRNA220819P001550002022-08-19 3:59PM EDT155.009.238.559.35+3.43+59.14%3021,00958.98%
MRNA220819P001575002022-08-19 3:47PM EDT157.5011.5010.7011.85+3.63+46.12%1351,056114.06%
MRNA220819P001600002022-08-19 3:58PM EDT160.0014.2013.3514.30+4.20+42.00%5594,130126.95%
MRNA220819P001625002022-08-19 3:02PM EDT162.5016.5215.9016.95+3.92+31.11%4266087.50%
MRNA220819P001650002022-08-19 3:58PM EDT165.0019.2018.6019.35+4.48+30.43%212953114.84%
MRNA220819P001675002022-08-19 3:32PM EDT167.5021.2821.0521.90+3.72+21.18%46422126.56%
MRNA220819P001700002022-08-19 3:55PM EDT170.0023.8422.7524.45+4.21+21.45%1421,774200.59%
MRNA220819P001725002022-08-19 3:53PM EDT172.5026.7525.7026.85+4.12+18.21%157418205.27%
MRNA220819P001750002022-08-19 3:44PM EDT175.0028.9927.9529.55+3.49+13.69%418812237.70%
MRNA220819P001775002022-08-19 10:38AM EDT177.5029.5130.8531.90+1.41+5.02%1124237.11%
MRNA220819P001800002022-08-19 3:58PM EDT180.0034.2533.5034.45+4.35+14.55%71600181.25%
MRNA220819P001825002022-08-19 10:16AM EDT182.5033.2835.1036.90+0.61+1.87%4124262.70%
MRNA220819P001850002022-08-19 3:15PM EDT185.0040.0238.4039.40+7.51+23.10%8386100.00%
MRNA220819P001875002022-08-19 3:35PM EDT187.5041.0839.9041.95+2.98+7.82%18195292.77%
MRNA220819P001900002022-08-19 3:29PM EDT190.0043.8842.3544.50+8.43+23.78%11213310.16%
MRNA220819P001925002022-08-16 3:04PM EDT192.5024.8045.0047.450.00-1048363.87%
MRNA220819P001950002022-08-19 1:09PM EDT195.0048.0048.2549.40+4.00+9.09%2134321.68%
MRNA220819P001975002022-08-08 11:43AM EDT197.5016.3550.0552.200.00-11365.82%
MRNA220819P002000002022-08-19 2:32PM EDT200.0054.2553.6054.35+3.67+7.26%8125256.25%
MRNA220819P002025002022-08-08 11:47AM EDT202.5020.3554.8558.850.00-90347.27%
MRNA220819P002050002022-08-09 9:43AM EDT205.0027.1057.6061.000.00-635350.39%
MRNA220819P002100002022-08-18 3:42PM EDT210.0060.1062.8566.000.00-31388.28%
MRNA220819P002150002022-08-09 3:18PM EDT215.0043.5066.6071.300.00-10292.19%
MRNA220819P002200002022-08-01 12:14PM EDT220.0055.8072.5076.000.00-110398.44%
MRNA220819P002250002022-07-25 12:14PM EDT225.0060.6877.6580.950.00--0425.39%
MRNA220819P002500002022-08-05 11:55AM EDT250.0066.19101.40106.350.00-40718.95%