Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.473,80 +1.439,24 (+2,40%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:140.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240524C00140000 | 2024-05-17 3:47PM EDT | 2024-05-24 | 0.73 | 0.68 | 0.83 | -0.32 | -30.48% | 293 | 450 | 42.51% |
| MRNA240531C00140000 | 2024-05-17 3:46PM EDT | 2024-05-31 | 1.83 | 1.92 | 2.37 | -0.34 | -15.67% | 128 | 590 | 48.44% |
| MRNA240607C00140000 | 2024-05-17 3:21PM EDT | 2024-06-07 | 2.73 | 2.81 | 3.10 | -0.45 | -14.15% | 10 | 359 | 45.92% |
| MRNA240614C00140000 | 2024-05-17 2:37PM EDT | 2024-06-14 | 3.42 | 3.55 | 4.05 | -0.63 | -15.56% | 48 | 379 | 46.72% |
| MRNA240621C00140000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 4.35 | 4.25 | 4.40 | -0.24 | -5.23% | 236 | 3,203 | 44.03% |
| MRNA240628C00140000 | 2024-05-17 3:22PM EDT | 2024-06-28 | 5.55 | 4.90 | 5.25 | +1.65 | +42.31% | 2 | 113 | 45.12% |
| MRNA240719C00140000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 6.60 | 6.70 | 6.85 | -0.50 | -7.04% | 340 | 2,923 | 44.29% |
| MRNA240920C00140000 | 2024-05-17 10:08AM EDT | 2024-09-20 | 11.50 | 12.20 | 12.45 | -1.00 | -8.00% | 8 | 689 | 49.41% |
| MRNA241018C00140000 | 2024-05-17 1:56PM EDT | 2024-10-18 | 14.30 | 13.95 | 14.25 | +0.15 | +1.06% | 18 | 291 | 49.92% |
| MRNA250117C00140000 | 2024-05-17 1:04PM EDT | 2025-01-17 | 19.72 | 19.80 | 20.40 | -0.23 | -1.15% | 4 | 886 | 53.06% |
| MRNA250321C00140000 | 2024-05-15 1:54PM EDT | 2025-03-21 | 20.80 | 23.05 | 24.95 | 0.00 | - | 4 | 20 | 55.40% |
| MRNA250620C00140000 | 2024-05-17 1:53PM EDT | 2025-06-20 | 28.00 | 26.35 | 30.60 | +4.10 | +17.15% | 20 | 49 | 56.88% |
| MRNA260116C00140000 | 2024-05-16 3:26PM EDT | 2026-01-16 | 37.15 | 34.70 | 38.85 | 0.00 | - | 5 | 841 | 58.58% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240531P00140000 | 2024-05-07 1:34PM EDT | 2024-05-31 | 20.30 | 8.65 | 9.05 | 0.00 | - | 1 | 1 | 43.80% |
| MRNA240607P00140000 | 2024-05-15 9:47AM EDT | 2024-06-07 | 13.05 | 9.40 | 10.00 | 0.00 | - | 4 | 49 | 44.21% |
| MRNA240621P00140000 | 2024-05-17 2:07PM EDT | 2024-06-21 | 10.86 | 10.65 | 10.90 | -0.17 | -1.54% | 16 | 22 | 40.17% |
| MRNA240719P00140000 | 2024-05-17 11:33AM EDT | 2024-07-19 | 13.20 | 12.50 | 12.85 | +0.26 | +2.01% | 14 | 13 | 39.20% |
| MRNA240920P00140000 | 2024-05-17 12:31PM EDT | 2024-09-20 | 16.60 | 16.75 | 17.10 | -0.68 | -3.94% | 5 | 194 | 41.55% |
| MRNA241018P00140000 | 2024-05-16 10:16AM EDT | 2024-10-18 | 20.40 | 17.95 | 18.40 | 0.00 | - | 1 | 17 | 41.36% |
| MRNA250117P00140000 | 2024-05-17 12:50PM EDT | 2025-01-17 | 22.18 | 22.30 | 22.60 | -2.62 | -10.56% | 1 | 258 | 42.47% |
| MRNA250321P00140000 | 2024-05-13 1:51PM EDT | 2025-03-21 | 28.05 | 24.40 | 25.05 | 0.00 | - | 8 | 16 | 42.92% |
| MRNA250620P00140000 | 2024-05-15 11:37AM EDT | 2025-06-20 | 30.60 | 27.65 | 28.30 | 0.00 | - | 2 | 59 | 43.60% |
| MRNA260116P00140000 | 2024-03-27 9:31AM EDT | 2026-01-16 | 45.20 | 44.40 | 46.05 | 0.00 | - | 2 | 20 | 60.69% |
