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
60.111,66 +324,35 (+0,54%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:145.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240628C00145000 | 2024-06-21 3:54PM EDT | 2024-06-28 | 0.76 | 0.65 | 0.76 | -0.60 | -44.12% | 205 | 439 | 54.30% |
| MRNA240705C00145000 | 2024-06-21 3:49PM EDT | 2024-07-05 | 1.42 | 1.29 | 1.42 | -0.48 | -25.26% | 7 | 136 | 49.02% |
| MRNA240712C00145000 | 2024-06-20 11:58AM EDT | 2024-07-12 | 2.77 | 1.60 | 2.44 | 0.00 | - | 2 | 107 | 50.38% |
| MRNA240719C00145000 | 2024-06-21 3:55PM EDT | 2024-07-19 | 3.05 | 2.89 | 3.25 | -0.75 | -19.74% | 101 | 5,414 | 50.12% |
| MRNA240726C00145000 | 2024-06-21 1:27PM EDT | 2024-07-26 | 4.00 | 2.53 | 6.90 | -1.83 | -31.39% | 1 | 18 | 54.75% |
| MRNA240816C00145000 | 2024-06-21 12:02PM EDT | 2024-08-16 | 7.50 | 6.70 | 6.90 | +0.16 | +2.18% | 25 | 374 | 53.89% |
| MRNA240920C00145000 | 2024-06-21 12:58PM EDT | 2024-09-20 | 10.05 | 9.40 | 9.65 | +0.25 | +2.55% | 13 | 491 | 52.82% |
| MRNA241018C00145000 | 2024-06-20 3:42PM EDT | 2024-10-18 | 12.25 | 11.35 | 11.65 | 0.00 | - | 18 | 391 | 52.77% |
| MRNA250117C00145000 | 2024-06-20 9:57AM EDT | 2025-01-17 | 18.73 | 16.95 | 18.35 | 0.00 | - | 1 | 592 | 54.99% |
| MRNA250321C00145000 | 2024-06-21 10:22AM EDT | 2025-03-21 | 21.85 | 21.25 | 21.95 | -1.45 | -6.22% | 6 | 47 | 56.82% |
| MRNA250620C00145000 | 2024-06-20 12:54PM EDT | 2025-06-20 | 25.90 | 25.40 | 28.65 | 0.00 | - | 1 | 167 | 59.49% |
| MRNA260116C00145000 | 2024-06-18 9:49AM EDT | 2026-01-16 | 34.50 | 32.70 | 36.30 | 0.00 | - | 2 | 107 | 58.81% |
| MRNA260618C00145000 | 2024-06-17 10:38AM EDT | 2026-06-18 | 41.90 | 34.00 | 42.70 | 0.00 | - | 45 | 46 | 57.59% |
| MRNA261218C00145000 | 2024-06-03 12:13PM EDT | 2026-12-18 | 52.75 | 40.00 | 48.90 | 0.00 | - | 5 | 8 | 59.17% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240628P00145000 | 2024-06-20 3:50PM EDT | 2024-06-28 | 11.57 | 11.80 | 13.60 | 0.00 | - | 7 | 330 | 63.04% |
| MRNA240705P00145000 | 2024-06-20 3:05PM EDT | 2024-07-05 | 12.08 | 11.20 | 14.40 | 0.00 | - | 191 | 291 | 65.87% |
| MRNA240712P00145000 | 2024-06-21 3:26PM EDT | 2024-07-12 | 13.09 | 12.60 | 14.35 | +0.04 | +0.31% | 50 | 103 | 53.31% |
| MRNA240719P00145000 | 2024-06-21 3:21PM EDT | 2024-07-19 | 14.20 | 14.00 | 15.15 | +0.30 | +2.16% | 4 | 531 | 52.47% |
| MRNA240726P00145000 | 2024-06-18 9:32AM EDT | 2024-07-26 | 13.00 | 14.60 | 16.95 | 0.00 | - | 1 | 13 | 51.17% |
| MRNA240802P00145000 | 2024-06-17 11:18AM EDT | 2024-08-02 | 13.35 | 14.55 | 18.95 | 0.00 | - | 100 | 103 | 52.59% |
| MRNA240816P00145000 | 2024-06-21 11:41AM EDT | 2024-08-16 | 17.23 | 17.20 | 17.40 | +0.43 | +2.56% | 4 | 297 | 48.87% |
| MRNA240920P00145000 | 2024-06-21 3:45PM EDT | 2024-09-20 | 18.95 | 19.30 | 19.60 | +0.05 | +0.26% | 2 | 211 | 46.97% |
| MRNA241018P00145000 | 2024-06-20 12:10PM EDT | 2024-10-18 | 20.91 | 20.70 | 21.00 | 0.00 | - | 1 | 676 | 45.79% |
| MRNA250117P00145000 | 2024-06-18 10:51AM EDT | 2025-01-17 | 26.69 | 25.10 | 26.35 | 0.00 | - | 1 | 543 | 47.82% |
| MRNA250321P00145000 | 2024-06-12 3:39PM EDT | 2025-03-21 | 22.25 | 27.55 | 28.40 | 0.00 | - | 175 | 154 | 46.41% |
| MRNA250620P00145000 | 2024-06-17 11:32AM EDT | 2025-06-20 | 29.25 | 29.75 | 35.95 | 0.00 | - | 20 | 15 | 54.43% |
| MRNA260116P00145000 | 2024-06-12 10:47AM EDT | 2026-01-16 | 31.51 | 35.30 | 36.65 | 0.00 | - | 1 | 10 | 44.41% |
| MRNA260618P00145000 | 2024-06-05 2:59PM EDT | 2026-06-18 | 34.21 | 35.00 | 43.95 | 0.00 | - | 2 | 2 | 49.35% |
| MRNA261218P00145000 | 2024-06-18 10:50AM EDT | 2026-12-18 | 42.00 | 37.00 | 46.00 | 0.00 | - | 5 | 25 | 46.63% |
