Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.111,34 +317,84 (+0,53%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:110.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240628C00110000 | 2024-06-18 12:18PM EDT | 2024-06-28 | 24.93 | 19.00 | 24.45 | +0.88 | +3.66% | 10 | 8 | 114.84% |
| MRNA240719C00110000 | 2024-06-21 9:30AM EDT | 2024-07-19 | 26.82 | 23.80 | 25.00 | -1.47 | -5.20% | 1 | 371 | 56.62% |
| MRNA240816C00110000 | 2024-06-18 11:51AM EDT | 2024-08-16 | 26.98 | 26.15 | 27.20 | 0.00 | - | 3 | 7 | 59.91% |
| MRNA240920C00110000 | 2024-06-21 3:17PM EDT | 2024-09-20 | 29.27 | 28.10 | 29.85 | +0.24 | +0.83% | 1 | 508 | 59.55% |
| MRNA241018C00110000 | 2024-06-18 10:50AM EDT | 2024-10-18 | 29.40 | 29.90 | 30.90 | 0.00 | - | 1 | 50 | 58.37% |
| MRNA250117C00110000 | 2024-06-21 3:16PM EDT | 2025-01-17 | 36.32 | 34.70 | 36.15 | -0.01 | -0.03% | 1 | 723 | 59.75% |
| MRNA250321C00110000 | 2024-05-24 3:04PM EDT | 2025-03-21 | 68.97 | 36.25 | 42.40 | 0.00 | - | 2 | 12 | 62.78% |
| MRNA250620C00110000 | 2024-06-14 10:18AM EDT | 2025-06-20 | 49.11 | 39.00 | 43.40 | 0.00 | - | 1 | 35 | 58.65% |
| MRNA260116C00110000 | 2024-06-14 3:22PM EDT | 2026-01-16 | 55.10 | 48.85 | 51.05 | 0.00 | - | 1 | 155 | 62.65% |
| MRNA260618C00110000 | 2024-05-31 12:17PM EDT | 2026-06-18 | 61.25 | 49.00 | 59.00 | 0.00 | - | 1 | 1 | 62.32% |
| MRNA261218C00110000 | 2024-06-18 2:16PM EDT | 2026-12-18 | 57.44 | 54.00 | 63.00 | 0.00 | - | 6 | 8 | 62.42% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240628P00110000 | 2024-06-21 3:07PM EDT | 2024-06-28 | 0.10 | 0.06 | 0.15 | -0.17 | -62.96% | 14 | 50 | 70.31% |
| MRNA240705P00110000 | 2024-06-21 2:26PM EDT | 2024-07-05 | 0.20 | 0.11 | 0.32 | -0.31 | -60.78% | 1 | 24 | 56.25% |
| MRNA240712P00110000 | 2024-06-21 9:33AM EDT | 2024-07-12 | 0.49 | 0.33 | 0.59 | -0.11 | -18.33% | 10 | 3 | 53.71% |
| MRNA240719P00110000 | 2024-06-21 3:43PM EDT | 2024-07-19 | 0.66 | 0.74 | 0.99 | -0.06 | -8.33% | 43 | 1,072 | 54.39% |
| MRNA240816P00110000 | 2024-06-21 3:28PM EDT | 2024-08-16 | 2.40 | 2.23 | 2.60 | -0.11 | -4.38% | 12 | 1,035 | 53.25% |
| MRNA240920P00110000 | 2024-06-21 1:42PM EDT | 2024-09-20 | 3.85 | 3.90 | 4.10 | -0.10 | -2.53% | 6 | 1,476 | 51.14% |
| MRNA241018P00110000 | 2024-06-17 1:10PM EDT | 2024-10-18 | 4.30 | 4.75 | 5.30 | 0.00 | - | 2 | 356 | 50.83% |
| MRNA250117P00110000 | 2024-06-20 3:36PM EDT | 2025-01-17 | 8.40 | 8.80 | 9.10 | 0.00 | - | 3 | 2,040 | 50.21% |
| MRNA250321P00110000 | 2024-06-18 10:25AM EDT | 2025-03-21 | 11.27 | 8.65 | 13.25 | 0.00 | - | 1 | 2,028 | 55.70% |
| MRNA250620P00110000 | 2024-06-18 3:19PM EDT | 2025-06-20 | 13.50 | 11.90 | 18.60 | 0.00 | - | 1 | 259 | 52.84% |
| MRNA260116P00110000 | 2024-06-12 3:30PM EDT | 2026-01-16 | 15.50 | 15.40 | 21.05 | 0.00 | - | 1 | 1,718 | 52.64% |
| MRNA260618P00110000 | 2024-05-28 1:19PM EDT | 2026-06-18 | 17.38 | 16.10 | 25.00 | 0.00 | - | 9 | 6 | 53.18% |
| MRNA261218P00110000 | 2024-06-05 11:44AM EDT | 2026-12-18 | 19.50 | 19.10 | 28.00 | 0.00 | - | 2 | 20 | 51.91% |
