Deutsche Märkte geschlossen

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
189,35-3,89 (-2,01%)
Börsenschluss: 04:00PM EST
189,10 -0,25 (-0,13%)
Nachbörse: 05:48PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MRNA230616C000700002022-07-26 10:35AM EST70.0097.60105.25110.850.00--10.00%
MRNA230616C001000002022-08-03 9:37AM EST100.0094.0082.4585.250.00-120.00%
MRNA230616C001200002022-08-09 11:49AM EST120.0067.4567.4571.650.00-4155.90%
MRNA230616C001300002022-08-10 2:20PM EST130.0063.8059.7065.30-7.20-10.14%11352.55%
MRNA230616C001350002022-07-07 1:01PM EST135.0061.5071.5074.500.00--1102.37%
MRNA230616C001400002022-08-03 11:58AM EST140.0069.0055.5059.050.00-3562.83%
MRNA230616C001450002022-08-10 10:21AM EST145.0052.6552.6556.00-19.35-26.88%4364.59%
MRNA230616C001500002022-08-09 9:20AM EST150.0052.0048.8552.250.00-2763.26%
MRNA230616C001550002022-07-08 8:34AM EST155.0052.5558.4562.200.00--197.53%
MRNA230616C001600002022-08-11 9:31AM EST160.0048.9444.5547.80-0.73-1.47%32368.03%
MRNA230616C001650002022-08-10 10:24AM EST165.0041.0042.5544.35-0.68-1.63%15968.21%
MRNA230616C001700002022-08-10 12:48PM EST170.0040.4639.1042.90-0.81-1.96%718368.70%
MRNA230616C001750002022-08-09 11:10AM EST175.0038.4537.6039.750.00-305369.12%
MRNA230616C001800002022-08-09 11:02AM EST180.0036.0034.8037.650.00-86368.95%
MRNA230616C001850002022-08-11 11:29AM EST185.0035.6531.7537.20+2.23+6.67%415770.04%
MRNA230616C001900002022-08-10 12:12PM EST190.0031.7531.5533.800.00-212370.72%
MRNA230616C001950002022-08-10 1:44PM EST195.0031.2530.2533.40+1.55+5.22%19873.19%
MRNA230616C002000002022-08-11 9:42AM EST200.0033.0028.0030.10+4.80+17.02%723171.26%
MRNA230616C002100002022-08-10 2:21PM EST210.0026.4025.0027.95-0.29-1.09%26273.11%
MRNA230616C002200002022-08-11 10:19AM EST220.0025.2022.4024.00+2.70+12.00%847372.65%
MRNA230616C002300002022-08-11 12:50PM EST230.0021.3019.1023.25-0.49-2.25%25474.16%
MRNA230616C002400002022-08-11 8:33AM EST240.0019.9217.1019.65+2.12+11.91%219273.32%
MRNA230616C002500002022-08-11 9:29AM EST250.0017.8012.9519.90-3.55-16.63%17073.76%
MRNA230616C002600002022-08-11 9:50AM EST260.0016.4113.4515.10-2.39-12.71%191,53473.16%
MRNA230616C002700002022-08-11 9:02AM EST270.0014.5012.0513.45+1.70+13.28%13573.52%
MRNA230616C002800002022-08-11 9:50AM EST280.0012.9510.8512.00+0.45+3.60%73873.93%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MRNA230616P000700002022-08-10 10:20AM EST70.002.871.074.30+0.62+27.56%1445112.50%
MRNA230616P000750002022-08-09 11:59AM EST75.003.411.864.750.00-1286111.23%
MRNA230616P000800002022-08-09 8:30AM EST80.003.803.654.100.00-1126109.01%
MRNA230616P000850002022-08-08 2:50PM EST85.004.403.855.250.00-118107.21%
MRNA230616P000900002022-08-08 10:42AM EST90.005.055.005.650.00-90249105.69%
MRNA230616P000950002022-08-01 11:07AM EST95.008.335.957.000.00--120105.88%
MRNA230616P001000002022-08-10 8:56AM EST100.007.707.057.95+0.20+2.67%4304104.81%
MRNA230616P001050002022-07-22 1:30PM EST105.0012.008.109.000.00--234103.47%
MRNA230616P001100002022-08-05 8:38AM EST110.008.609.4010.800.00--129103.93%
MRNA230616P001150002022-08-10 11:20AM EST115.0010.5010.7511.65-0.01-0.10%111102.08%
MRNA230616P001200002022-08-10 10:32AM EST120.0012.7912.4512.95-0.05-0.39%1583101.50%
MRNA230616P001250002022-08-10 12:10PM EST125.0014.3511.8516.15-0.10-0.69%22999.89%
MRNA230616P001300002022-08-10 12:10PM EST130.0016.1015.1516.30-0.45-2.72%910799.46%
MRNA230616P001350002022-08-10 12:10PM EST135.0017.9516.9518.10-0.35-1.91%28598.93%
MRNA230616P001400002022-08-11 9:59AM EST140.0018.3019.3020.15+2.19+13.59%16499.29%
MRNA230616P001450002022-08-09 1:54PM EST145.0022.6720.7522.150.00-74048397.96%
MRNA230616P001500002022-08-04 2:25PM EST150.0019.6722.0524.450.00-25396.64%
MRNA230616P001550002022-08-11 1:34PM EST155.0026.1924.4027.85-0.71-2.64%110097.93%
MRNA230616P001600002022-08-08 2:26PM EST160.0025.7526.8529.400.00-38096.66%
MRNA230616P001650002022-08-11 1:30PM EST165.0031.0630.3531.35+2.66+9.37%110296.99%
MRNA230616P001700002022-08-09 2:50PM EST170.0034.3031.4535.550.00-312296.89%
MRNA230616P001750002022-08-11 8:43AM EST175.0035.6035.5036.90+2.65+8.04%15096.67%
MRNA230616P001800002022-08-10 10:50AM EST180.0039.6938.5039.90+0.57+1.46%59796.94%
MRNA230616P001850002022-08-11 10:55AM EST185.0041.0540.9046.00+2.85+7.46%13999.83%
MRNA230616P001900002022-08-05 10:42AM EST190.0041.1841.8548.000.00-612196.26%
MRNA230616P001950002022-08-03 12:06PM EST195.0043.1545.9549.500.00-143295.51%
MRNA230616P002000002022-08-11 11:47AM EST200.0050.6050.1054.30+5.00+10.96%29598.25%
MRNA230616P002100002022-08-08 12:42PM EST210.0054.1056.4060.750.00-22597.59%
MRNA230616P002200002022-08-11 10:16AM EST220.0062.7061.9067.25-2.10-3.24%25295.54%
MRNA230616P002300002022-08-04 10:30AM EST230.0064.4768.3074.950.00--695.20%
MRNA230616P002400002022-08-03 1:19PM EST240.0072.8477.2583.500.00-3497.97%
MRNA230616P002500002022-08-04 1:14PM EST250.0075.3985.6090.250.00--197.72%
MRNA230616P002600002022-08-04 12:52PM EST260.0082.4094.2598.450.00--098.95%