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
60.115,22 +381,97 (+0,64%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240628C00135000 | 2024-06-21 3:59PM EDT | 2024-06-28 | 3.26 | 3.00 | 3.35 | -1.10 | -25.23% | 295 | 233 | 52.93% |
| MRNA240705C00135000 | 2024-06-21 3:48PM EDT | 2024-07-05 | 4.50 | 3.10 | 4.45 | -0.75 | -14.29% | 19 | 114 | 49.71% |
| MRNA240712C00135000 | 2024-06-21 12:57PM EDT | 2024-07-12 | 6.00 | 4.75 | 5.85 | -1.23 | -17.01% | 15 | 27 | 51.58% |
| MRNA240719C00135000 | 2024-06-21 3:46PM EDT | 2024-07-19 | 6.65 | 6.45 | 6.70 | -0.70 | -9.52% | 135 | 1,998 | 50.44% |
| MRNA240726C00135000 | 2024-06-20 10:14AM EDT | 2024-07-26 | 9.55 | 3.40 | 8.25 | 0.00 | - | 2 | 54 | 54.52% |
| MRNA240802C00135000 | 2024-06-21 10:06AM EDT | 2024-08-02 | 10.75 | 8.30 | 9.50 | +1.26 | +13.28% | 20 | 6 | 53.37% |
| MRNA240816C00135000 | 2024-06-21 3:42PM EDT | 2024-08-16 | 10.95 | 10.55 | 10.75 | -0.49 | -4.28% | 25 | 135 | 54.61% |
| MRNA240920C00135000 | 2024-06-21 3:01PM EDT | 2024-09-20 | 13.78 | 13.45 | 13.70 | -0.11 | -0.79% | 47 | 888 | 53.88% |
| MRNA241018C00135000 | 2024-06-21 2:07PM EDT | 2024-10-18 | 16.15 | 15.40 | 15.75 | -0.25 | -1.52% | 22 | 531 | 53.73% |
| MRNA250117C00135000 | 2024-06-21 1:48PM EDT | 2025-01-17 | 22.25 | 21.10 | 22.45 | -3.58 | -13.86% | 4 | 1,278 | 55.98% |
| MRNA250321C00135000 | 2024-06-21 2:32PM EDT | 2025-03-21 | 26.46 | 25.45 | 26.70 | -0.54 | -2.00% | 3 | 46 | 58.64% |
| MRNA250620C00135000 | 2024-06-21 3:09PM EDT | 2025-06-20 | 30.50 | 25.05 | 30.45 | -0.50 | -1.61% | 3 | 405 | 54.03% |
| MRNA260116C00135000 | 2024-06-21 11:11AM EDT | 2026-01-16 | 39.90 | 34.95 | 38.80 | -3.18 | -7.38% | 1 | 272 | 57.31% |
| MRNA260618C00135000 | 2024-05-23 3:31PM EDT | 2026-06-18 | 66.81 | 41.95 | 46.10 | 0.00 | - | - | 1 | 61.15% |
| MRNA261218C00135000 | 2024-06-21 2:05PM EDT | 2026-12-18 | 48.40 | 44.05 | 50.25 | -1.00 | -2.02% | 1 | 51 | 58.74% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240628P00135000 | 2024-06-21 3:54PM EDT | 2024-06-28 | 4.50 | 4.70 | 4.95 | -0.35 | -7.22% | 386 | 2,268 | 53.61% |
| MRNA240705P00135000 | 2024-06-21 10:35AM EDT | 2024-07-05 | 4.80 | 4.45 | 6.15 | -0.95 | -16.52% | 2 | 240 | 50.68% |
| MRNA240712P00135000 | 2024-06-21 1:10PM EDT | 2024-07-12 | 6.28 | 6.55 | 7.60 | -0.32 | -4.85% | 17 | 38 | 52.76% |
| MRNA240719P00135000 | 2024-06-21 3:59PM EDT | 2024-07-19 | 7.65 | 7.55 | 7.90 | +0.40 | +5.52% | 473 | 1,386 | 47.73% |
| MRNA240726P00135000 | 2024-06-21 2:55PM EDT | 2024-07-26 | 8.35 | 6.00 | 9.30 | +1.02 | +13.92% | 3 | 25 | 51.18% |
| MRNA240816P00135000 | 2024-06-21 3:32PM EDT | 2024-08-16 | 10.75 | 11.10 | 11.35 | +0.15 | +1.42% | 12 | 1,048 | 50.31% |
| MRNA240920P00135000 | 2024-06-21 3:35PM EDT | 2024-09-20 | 13.00 | 13.35 | 13.60 | -0.10 | -0.76% | 13 | 563 | 47.94% |
| MRNA241018P00135000 | 2024-06-20 12:39PM EDT | 2024-10-18 | 15.30 | 14.80 | 15.10 | 0.00 | - | 2 | 300 | 46.88% |
| MRNA250117P00135000 | 2024-06-21 3:57PM EDT | 2025-01-17 | 20.00 | 19.20 | 20.05 | +0.66 | +3.41% | 2 | 800 | 47.64% |
| MRNA250321P00135000 | 2024-06-21 10:30AM EDT | 2025-03-21 | 21.45 | 21.50 | 23.40 | +4.76 | +28.52% | 1 | 13 | 49.17% |
| MRNA250620P00135000 | 2024-06-11 12:59PM EDT | 2025-06-20 | 20.95 | 24.40 | 26.90 | 0.00 | - | 63 | 555 | 49.31% |
| MRNA260116P00135000 | 2024-06-18 3:56PM EDT | 2026-01-16 | 30.37 | 26.80 | 33.75 | 0.00 | - | 10 | 32 | 49.89% |
| MRNA260618P00135000 | 2024-06-21 10:57AM EDT | 2026-06-18 | 32.39 | 32.15 | 36.40 | +5.14 | +18.86% | 4 | 6 | 48.04% |
| MRNA261218P00135000 | 2024-06-17 10:50AM EDT | 2026-12-18 | 34.00 | 32.00 | 40.35 | 0.00 | - | 1 | 2 | 47.93% |
