Deutsche Märkte öffnen in 5 Stunden 16 Minuten
Nikkei 225
38.682,13 +36,02 (+0,09%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Bitcoin EUR
63.765,48 +24,32 (+0,04%) CMC Crypto 200
1.488,20 +20,10 (+1,37%) Nasdaq Compositive
16.920,79 +184,79 (+1,10%) S&P 500
5.304,72 +36,88 (+0,70%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:160.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240531C00160000 | 2024-05-24 3:52PM EDT | 2024-05-31 | 8.65 | 8.95 | 9.25 | +0.40 | +4.85% | 132 | 326 | 67.33% |
| MRNA240607C00160000 | 2024-05-24 3:44PM EDT | 2024-06-07 | 11.05 | 10.90 | 12.60 | +1.20 | +12.18% | 46 | 315 | 67.90% |
| MRNA240614C00160000 | 2024-05-24 3:01PM EDT | 2024-06-14 | 13.15 | 9.85 | 12.75 | +3.48 | +35.99% | 8 | 71 | 50.75% |
| MRNA240621C00160000 | 2024-05-24 3:11PM EDT | 2024-06-21 | 13.75 | 13.00 | 13.75 | +1.71 | +14.20% | 136 | 1,087 | 55.92% |
| MRNA240628C00160000 | 2024-05-24 10:16AM EDT | 2024-06-28 | 14.09 | 13.80 | 14.85 | +1.49 | +11.83% | 6 | 124 | 54.66% |
| MRNA240705C00160000 | 2024-05-23 12:33PM EDT | 2024-07-05 | 14.32 | 14.20 | 16.20 | +14.32 | - | - | 5 | 53.85% |
| MRNA240719C00160000 | 2024-05-24 3:50PM EDT | 2024-07-19 | 16.87 | 16.60 | 16.85 | +2.17 | +14.76% | 91 | 2,838 | 52.59% |
| MRNA240816C00160000 | 2024-05-24 3:54PM EDT | 2024-08-16 | 20.60 | 20.45 | 20.90 | +20.60 | - | 96 | 1,093 | 55.76% |
| MRNA240920C00160000 | 2024-05-24 2:20PM EDT | 2024-09-20 | 24.92 | 23.60 | 24.55 | +3.67 | +17.27% | 121 | 340 | 56.09% |
| MRNA241018C00160000 | 2024-05-24 3:59PM EDT | 2024-10-18 | 26.10 | 25.95 | 26.40 | +1.49 | +6.05% | 66 | 359 | 55.61% |
| MRNA250117C00160000 | 2024-05-24 3:49PM EDT | 2025-01-17 | 33.95 | 31.95 | 34.15 | +3.15 | +10.23% | 40 | 1,648 | 57.05% |
| MRNA250321C00160000 | 2024-05-23 2:01PM EDT | 2025-03-21 | 34.98 | 37.10 | 39.10 | 0.00 | - | 3 | 109 | 59.55% |
| MRNA250620C00160000 | 2024-05-24 12:59PM EDT | 2025-06-20 | 43.42 | 41.75 | 44.50 | +3.71 | +9.34% | 5 | 188 | 59.94% |
| MRNA260116C00160000 | 2024-05-24 3:14PM EDT | 2026-01-16 | 50.75 | 49.10 | 56.10 | +3.38 | +7.14% | 5 | 415 | 60.40% |
| MRNA260618C00160000 | 2024-05-23 10:11AM EDT | 2026-06-18 | 54.92 | 55.50 | 59.05 | 0.00 | - | 1 | 7 | 59.35% |
| MRNA261218C00160000 | 2024-05-24 9:53AM EDT | 2026-12-18 | 63.99 | 60.80 | 67.15 | +63.99 | - | 1 | 5 | 60.36% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240531P00160000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 2.15 | 2.21 | 2.41 | +2.15 | - | 1,496 | 697 | 64.62% |
| MRNA240607P00160000 | 2024-05-24 3:55PM EDT | 2024-06-07 | 4.30 | 4.15 | 4.40 | +4.30 | - | 231 | 502 | 60.11% |
| MRNA240614P00160000 | 2024-05-24 3:48PM EDT | 2024-06-14 | 5.30 | 5.20 | 8.20 | +5.30 | - | 55 | 73 | 64.97% |
| MRNA240621P00160000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 6.10 | 5.50 | 6.15 | -1.59 | -20.68% | 306 | 1,183 | 50.28% |
| MRNA240628P00160000 | 2024-05-24 3:56PM EDT | 2024-06-28 | 7.10 | 6.80 | 7.25 | +7.10 | - | 8 | 3 | 51.03% |
| MRNA240705P00160000 | 2024-05-24 2:02PM EDT | 2024-07-05 | 7.20 | 7.10 | 8.50 | +7.20 | - | 3 | 2 | 50.07% |
| MRNA240719P00160000 | 2024-05-24 2:44PM EDT | 2024-07-19 | 8.00 | 8.75 | 8.90 | -2.10 | -20.79% | 39 | 505 | 47.62% |
| MRNA240816P00160000 | 2024-05-24 3:53PM EDT | 2024-08-16 | 12.30 | 11.95 | 12.20 | +12.30 | - | 110 | 37 | 49.60% |
| MRNA240920P00160000 | 2024-05-24 12:34PM EDT | 2024-09-20 | 13.75 | 14.30 | 14.60 | -2.40 | -14.86% | 56 | 126 | 48.18% |
| MRNA241018P00160000 | 2024-05-24 3:16PM EDT | 2024-10-18 | 16.00 | 16.05 | 17.25 | -1.65 | -9.35% | 34 | 20 | 49.86% |
| MRNA250117P00160000 | 2024-05-24 2:14PM EDT | 2025-01-17 | 20.93 | 20.30 | 22.30 | -2.32 | -9.98% | 3 | 125 | 48.95% |
| MRNA250321P00160000 | 2024-05-23 3:48PM EDT | 2025-03-21 | 25.09 | 23.35 | 25.75 | +25.09 | - | - | 0 | 49.50% |
| MRNA250620P00160000 | 2024-05-24 9:50AM EDT | 2025-06-20 | 27.50 | 26.80 | 27.75 | -1.40 | -4.84% | 50 | 210 | 46.41% |
| MRNA260116P00160000 | 2024-05-23 11:37AM EDT | 2026-01-16 | 34.50 | 33.05 | 33.85 | 0.00 | - | 1 | 6 | 45.01% |
| MRNA261218P00160000 | 2024-05-22 1:14PM EDT | 2026-12-18 | 42.40 | 37.75 | 41.20 | +42.40 | - | - | 3 | 43.48% |
