Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.697,33 +611,90 (+1,00%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621C00100000 | 2024-06-14 2:58PM EDT | 2024-06-21 | 39.50 | 38.80 | 41.45 | -8.30 | -17.36% | 3 | 858 | 111.72% |
| MRNA240628C00100000 | 2024-06-14 12:19PM EDT | 2024-06-28 | 40.29 | 38.75 | 41.80 | -12.36 | -23.48% | 1 | 7 | 91.41% |
| MRNA240719C00100000 | 2024-06-10 10:42AM EDT | 2024-07-19 | 47.28 | 39.80 | 42.00 | 0.00 | - | 2 | 532 | 74.41% |
| MRNA240816C00100000 | 2024-06-06 9:30AM EDT | 2024-08-16 | 57.40 | 41.10 | 42.40 | 0.00 | - | 8 | 10 | 66.11% |
| MRNA240920C00100000 | 2024-06-07 2:26PM EDT | 2024-09-20 | 52.62 | 42.55 | 43.65 | 0.00 | - | 1 | 549 | 63.44% |
| MRNA241018C00100000 | 2024-05-29 10:06AM EDT | 2024-10-18 | 47.02 | 43.25 | 45.90 | 0.00 | - | 2 | 82 | 64.46% |
| MRNA250117C00100000 | 2024-06-14 1:39PM EDT | 2025-01-17 | 47.53 | 48.15 | 50.20 | -8.87 | -15.73% | 81 | 1,177 | 66.45% |
| MRNA250321C00100000 | 2024-06-14 12:33PM EDT | 2025-03-21 | 50.50 | 50.60 | 52.80 | -14.70 | -22.55% | 8 | 18 | 66.16% |
| MRNA250620C00100000 | 2024-06-03 10:48AM EDT | 2025-06-20 | 59.90 | 53.70 | 54.70 | 0.00 | - | 2 | 25 | 63.89% |
| MRNA260116C00100000 | 2024-06-14 3:35PM EDT | 2026-01-16 | 60.85 | 60.00 | 61.20 | -6.54 | -9.70% | 7 | 565 | 63.85% |
| MRNA260618C00100000 | 2024-06-12 3:03PM EDT | 2026-06-18 | 70.98 | 60.10 | 69.95 | 0.00 | - | 1 | 1 | 64.63% |
| MRNA261218C00100000 | 2024-06-11 11:17AM EDT | 2026-12-18 | 75.93 | 65.35 | 72.40 | 0.00 | - | 5 | 12 | 63.97% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621P00100000 | 2024-06-14 2:18PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.05 | 0.00 | - | 51 | 1,386 | 98.44% |
| MRNA240628P00100000 | 2024-06-13 3:33PM EDT | 2024-06-28 | 0.10 | 0.09 | 0.27 | 0.00 | - | 3 | 131 | 86.91% |
| MRNA240705P00100000 | 2024-06-06 12:50PM EDT | 2024-07-05 | 0.04 | 0.07 | 0.65 | 0.00 | - | 10 | 10 | 79.88% |
| MRNA240712P00100000 | 2024-06-11 11:14AM EDT | 2024-07-12 | 0.13 | 0.00 | 1.06 | 0.00 | - | - | 3 | 74.66% |
| MRNA240719P00100000 | 2024-06-14 3:53PM EDT | 2024-07-19 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 200 | 3,821 | 58.01% |
| MRNA240816P00100000 | 2024-06-13 3:11PM EDT | 2024-08-16 | 0.95 | 0.81 | 0.95 | +0.35 | +58.33% | 1 | 1,011 | 55.64% |
| MRNA240920P00100000 | 2024-06-14 12:31PM EDT | 2024-09-20 | 1.80 | 1.55 | 1.75 | +0.62 | +52.54% | 419 | 1,896 | 52.42% |
| MRNA241018P00100000 | 2024-06-14 2:23PM EDT | 2024-10-18 | 2.55 | 2.30 | 2.54 | +0.76 | +42.46% | 15 | 1,117 | 51.78% |
| MRNA250117P00100000 | 2024-06-14 2:41PM EDT | 2025-01-17 | 5.42 | 5.00 | 5.30 | +1.32 | +32.20% | 13 | 3,801 | 51.60% |
| MRNA250321P00100000 | 2024-06-13 2:32PM EDT | 2025-03-21 | 5.30 | 5.80 | 7.00 | 0.00 | - | 3,001 | 3,114 | 51.70% |
| MRNA250620P00100000 | 2024-06-11 3:11PM EDT | 2025-06-20 | 7.15 | 8.60 | 10.10 | 0.00 | - | 2 | 175 | 51.39% |
| MRNA260116P00100000 | 2024-06-13 11:06AM EDT | 2026-01-16 | 11.80 | 11.45 | 14.30 | 0.00 | - | 10 | 1,075 | 51.34% |
| MRNA260618P00100000 | 2024-05-28 10:59AM EDT | 2026-06-18 | 13.35 | 11.50 | 19.55 | 0.00 | - | 1 | 1 | 55.03% |
| MRNA261218P00100000 | 2024-06-10 3:49PM EDT | 2026-12-18 | 16.00 | 13.60 | 21.10 | 0.00 | - | 10 | 153 | 51.69% |
