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
61.818,05 +599,95 (+0,98%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:145.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621C00145000 | 2024-06-14 3:53PM EDT | 2024-06-21 | 1.50 | 1.32 | 1.49 | -2.40 | -61.54% | 1,252 | 1,701 | 43.38% |
| MRNA240628C00145000 | 2024-06-14 3:15PM EDT | 2024-06-28 | 3.45 | 3.40 | 3.80 | -2.54 | -42.40% | 85 | 298 | 51.64% |
| MRNA240705C00145000 | 2024-06-14 3:58PM EDT | 2024-07-05 | 4.40 | 3.55 | 4.50 | -4.60 | -51.11% | 7 | 114 | 49.11% |
| MRNA240712C00145000 | 2024-06-14 2:11PM EDT | 2024-07-12 | 5.00 | 5.20 | 5.80 | -3.50 | -41.18% | 2 | 105 | 51.11% |
| MRNA240719C00145000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 6.30 | 5.75 | 6.40 | -2.75 | -30.39% | 248 | 5,438 | 49.23% |
| MRNA240726C00145000 | 2024-06-13 2:26PM EDT | 2024-07-26 | 10.07 | 6.80 | 8.30 | 0.00 | - | 1 | 10 | 51.06% |
| MRNA240816C00145000 | 2024-06-14 2:56PM EDT | 2024-08-16 | 9.82 | 10.10 | 10.30 | -3.23 | -24.75% | 166 | 367 | 53.15% |
| MRNA240920C00145000 | 2024-06-14 3:15PM EDT | 2024-09-20 | 13.15 | 13.15 | 13.35 | -3.74 | -22.14% | 37 | 479 | 53.15% |
| MRNA241018C00145000 | 2024-06-14 2:02PM EDT | 2024-10-18 | 14.79 | 15.30 | 15.45 | -4.01 | -21.33% | 8 | 375 | 53.35% |
| MRNA250117C00145000 | 2024-06-13 12:44PM EDT | 2025-01-17 | 26.00 | 21.90 | 22.30 | 0.00 | - | 78 | 592 | 56.34% |
| MRNA250321C00145000 | 2024-06-14 10:56AM EDT | 2025-03-21 | 26.60 | 25.40 | 26.15 | -2.53 | -8.69% | 1 | 48 | 57.20% |
| MRNA250620C00145000 | 2024-06-14 3:39PM EDT | 2025-06-20 | 30.50 | 26.80 | 30.60 | -3.24 | -9.60% | 2 | 162 | 54.99% |
| MRNA260116C00145000 | 2024-06-14 12:53PM EDT | 2026-01-16 | 37.57 | 36.95 | 39.45 | -5.53 | -12.83% | 9 | 100 | 57.91% |
| MRNA260618C00145000 | 2024-06-14 11:25AM EDT | 2026-06-18 | 43.68 | 42.60 | 44.60 | -18.21 | -29.42% | 45 | 1 | 58.76% |
| MRNA261218C00145000 | 2024-06-03 12:13PM EDT | 2026-12-18 | 52.75 | 47.45 | 51.90 | 0.00 | - | 5 | 8 | 60.02% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621P00145000 | 2024-06-14 3:46PM EDT | 2024-06-21 | 6.25 | 5.30 | 6.65 | +3.00 | +92.31% | 342 | 5,150 | 46.22% |
| MRNA240628P00145000 | 2024-06-14 3:34PM EDT | 2024-06-28 | 8.18 | 7.75 | 8.45 | +2.73 | +50.09% | 177 | 275 | 50.49% |
| MRNA240705P00145000 | 2024-06-14 12:31PM EDT | 2024-07-05 | 9.55 | 8.80 | 9.20 | +3.80 | +66.09% | 5 | 102 | 47.05% |
| MRNA240712P00145000 | 2024-06-13 10:34AM EDT | 2024-07-12 | 6.80 | 8.85 | 10.10 | 0.00 | - | 1 | 3 | 46.72% |
| MRNA240719P00145000 | 2024-06-14 3:34PM EDT | 2024-07-19 | 10.31 | 10.45 | 10.65 | +2.61 | +33.90% | 228 | 586 | 45.02% |
| MRNA240726P00145000 | 2024-06-13 12:32PM EDT | 2024-07-26 | 9.18 | 11.10 | 12.40 | 0.00 | - | 1 | 13 | 50.44% |
| MRNA240816P00145000 | 2024-06-14 3:27PM EDT | 2024-08-16 | 13.90 | 13.80 | 14.00 | +3.30 | +31.13% | 200 | 220 | 48.11% |
| MRNA240920P00145000 | 2024-06-14 11:48AM EDT | 2024-09-20 | 15.78 | 16.15 | 16.35 | +2.53 | +19.09% | 3 | 211 | 46.70% |
| MRNA241018P00145000 | 2024-06-14 1:35PM EDT | 2024-10-18 | 18.35 | 17.70 | 17.90 | +3.45 | +23.15% | 16 | 678 | 45.91% |
| MRNA250117P00145000 | 2024-06-14 12:16PM EDT | 2025-01-17 | 22.90 | 22.60 | 23.05 | +2.40 | +11.71% | 1 | 544 | 46.96% |
| MRNA250321P00145000 | 2024-06-12 3:39PM EDT | 2025-03-21 | 22.25 | 24.05 | 26.85 | 0.00 | - | 175 | 154 | 49.16% |
| MRNA250620P00145000 | 2024-06-11 1:04PM EDT | 2025-06-20 | 25.25 | 27.95 | 30.30 | 0.00 | - | 38 | 35 | 48.91% |
| MRNA260116P00145000 | 2024-06-12 10:47AM EDT | 2026-01-16 | 31.51 | 33.00 | 35.55 | 0.00 | - | 1 | 10 | 46.70% |
| MRNA260618P00145000 | 2024-06-05 2:59PM EDT | 2026-06-18 | 34.21 | 35.60 | 37.40 | 0.00 | - | 2 | 2 | 43.96% |
| MRNA261218P00145000 | 2024-06-10 10:27AM EDT | 2026-12-18 | 37.73 | 38.20 | 42.40 | 0.00 | - | 15 | 20 | 45.22% |
