Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.599,78 +98,20 (+0,17%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240517C00125000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.65 | 0.59 | 0.69 | -2.86 | -81.48% | 3,728 | 2,110 | 50.83% |
| MRNA240524C00125000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 1.45 | 1.45 | 1.59 | -2.47 | -63.01% | 589 | 440 | 48.36% |
| MRNA240531C00125000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 2.45 | 2.35 | 2.50 | -2.50 | -50.51% | 1,192 | 278 | 48.76% |
| MRNA240607C00125000 | 2024-05-10 3:58PM EDT | 2024-06-07 | 3.10 | 3.00 | 3.20 | -3.06 | -49.68% | 91 | 373 | 48.07% |
| MRNA240614C00125000 | 2024-05-10 9:30AM EDT | 2024-06-14 | 3.61 | 2.68 | 5.70 | -3.32 | -47.91% | 3 | 61 | 50.29% |
| MRNA240621C00125000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 4.04 | 4.00 | 4.15 | -2.41 | -37.36% | 434 | 2,257 | 45.52% |
| MRNA240628C00125000 | 2024-05-10 3:05PM EDT | 2024-06-28 | 4.61 | 3.40 | 5.30 | -3.24 | -41.27% | 2 | 51 | 49.17% |
| MRNA240719C00125000 | 2024-05-10 3:31PM EDT | 2024-07-19 | 6.45 | 6.10 | 6.30 | -2.40 | -27.12% | 104 | 3,994 | 46.07% |
| MRNA240920C00125000 | 2024-05-10 3:18PM EDT | 2024-09-20 | 11.15 | 10.90 | 11.05 | -3.46 | -23.68% | 71 | 1,286 | 50.07% |
| MRNA241018C00125000 | 2024-05-10 9:59AM EDT | 2024-10-18 | 16.20 | 12.40 | 12.65 | -0.05 | -0.31% | 6 | 560 | 50.49% |
| MRNA250117C00125000 | 2024-05-10 3:09PM EDT | 2025-01-17 | 17.45 | 16.95 | 17.75 | -4.43 | -20.25% | 3 | 1,400 | 52.75% |
| MRNA250321C00125000 | 2024-05-09 10:58AM EDT | 2025-03-21 | 25.21 | 19.50 | 21.65 | 0.00 | - | 1 | 5 | 54.63% |
| MRNA250620C00125000 | 2024-05-10 9:44AM EDT | 2025-06-20 | 25.60 | 23.60 | 24.40 | -0.90 | -3.40% | 50 | 69 | 55.13% |
| MRNA260116C00125000 | 2024-05-07 12:14PM EDT | 2026-01-16 | 32.65 | 30.00 | 31.95 | 0.00 | - | 13 | 262 | 56.53% |
| MRNA260618C00125000 | 2024-05-09 12:56PM EDT | 2026-06-18 | 40.26 | 33.20 | 37.70 | 0.00 | - | 1 | 10 | 57.51% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240517P00125000 | 2024-05-10 3:46PM EDT | 2024-05-17 | 8.55 | 7.70 | 8.35 | +2.94 | +52.41% | 46 | 447 | 50.05% |
| MRNA240524P00125000 | 2024-05-10 2:04PM EDT | 2024-05-24 | 8.86 | 8.60 | 9.55 | +3.61 | +68.76% | 3 | 272 | 52.08% |
| MRNA240531P00125000 | 2024-05-10 10:28AM EDT | 2024-05-31 | 7.40 | 9.15 | 10.05 | +2.05 | +38.32% | 1 | 7 | 47.31% |
| MRNA240607P00125000 | 2024-05-09 2:24PM EDT | 2024-06-07 | 9.00 | 9.90 | 10.80 | +2.65 | +41.73% | 8 | 25 | 47.31% |
| MRNA240614P00125000 | 2024-05-06 10:49AM EDT | 2024-06-14 | 9.00 | 9.80 | 11.20 | -0.83 | -8.44% | 2 | 1 | 45.22% |
| MRNA240621P00125000 | 2024-05-10 2:13PM EDT | 2024-06-21 | 11.10 | 10.95 | 11.15 | +3.55 | +47.02% | 45 | 2,216 | 40.82% |
| MRNA240719P00125000 | 2024-05-10 2:37PM EDT | 2024-07-19 | 12.60 | 12.60 | 12.80 | +3.50 | +38.46% | 22 | 875 | 40.05% |
| MRNA240920P00125000 | 2024-05-10 1:08PM EDT | 2024-09-20 | 16.30 | 16.25 | 16.40 | +3.70 | +29.37% | 32 | 159 | 42.00% |
| MRNA241018P00125000 | 2024-05-10 2:40PM EDT | 2024-10-18 | 17.50 | 17.35 | 17.55 | +2.25 | +14.75% | 33 | 49 | 41.89% |
| MRNA250117P00125000 | 2024-05-10 12:45PM EDT | 2025-01-17 | 20.62 | 20.55 | 21.05 | +2.02 | +10.86% | 2 | 1,618 | 42.48% |
| MRNA250321P00125000 | 2024-05-07 1:03PM EDT | 2025-03-21 | 21.85 | 21.65 | 24.00 | 0.00 | - | - | 22 | 44.78% |
| MRNA250620P00125000 | 2024-05-08 10:38AM EDT | 2025-06-20 | 23.23 | 22.80 | 27.60 | 0.00 | - | - | 2 | 46.77% |
| MRNA260116P00125000 | 2024-05-09 12:34PM EDT | 2026-01-16 | 27.30 | 27.50 | 29.70 | 0.00 | - | 2 | 50 | 41.45% |
| MRNA260618P00125000 | 2024-05-06 10:43AM EDT | 2026-06-18 | 30.65 | 27.15 | 32.20 | 0.00 | - | 25 | 12 | 40.83% |
