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
61.780,80 +676,94 (+1,11%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:170.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621C00170000 | 2024-06-14 3:32PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.07 | -0.05 | -50.00% | 32 | 2,028 | 61.33% |
| MRNA240628C00170000 | 2024-06-14 10:42AM EDT | 2024-06-28 | 0.30 | 0.32 | 0.38 | -0.17 | -36.17% | 11 | 130 | 59.23% |
| MRNA240705C00170000 | 2024-06-14 11:10AM EDT | 2024-07-05 | 0.52 | 0.22 | 0.53 | -0.59 | -53.15% | 8 | 59 | 52.73% |
| MRNA240712C00170000 | 2024-06-14 3:23PM EDT | 2024-07-12 | 0.79 | 0.57 | 0.94 | -0.41 | -34.17% | 11 | 32 | 52.37% |
| MRNA240719C00170000 | 2024-06-14 3:47PM EDT | 2024-07-19 | 1.25 | 1.03 | 1.26 | -0.51 | -28.98% | 968 | 975 | 50.68% |
| MRNA240726C00170000 | 2024-06-14 12:05PM EDT | 2024-07-26 | 1.67 | 1.41 | 1.89 | -0.93 | -35.77% | 8 | 10 | 50.07% |
| MRNA240802C00170000 | 2024-06-14 10:02AM EDT | 2024-08-02 | 2.32 | 1.63 | 2.96 | -1.26 | -35.20% | 2 | 25 | 51.51% |
| MRNA240816C00170000 | 2024-06-14 2:19PM EDT | 2024-08-16 | 3.37 | 3.35 | 3.50 | -1.33 | -28.30% | 30 | 1,160 | 52.44% |
| MRNA240920C00170000 | 2024-06-14 3:15PM EDT | 2024-09-20 | 5.60 | 5.60 | 5.75 | -1.75 | -23.81% | 8 | 184 | 51.84% |
| MRNA241018C00170000 | 2024-06-14 3:23PM EDT | 2024-10-18 | 7.40 | 7.35 | 7.50 | -1.80 | -19.57% | 2 | 683 | 51.87% |
| MRNA250117C00170000 | 2024-06-14 3:43PM EDT | 2025-01-17 | 13.63 | 13.45 | 14.00 | -2.77 | -16.89% | 1 | 1,987 | 55.12% |
| MRNA250321C00170000 | 2024-06-14 12:23PM EDT | 2025-03-21 | 17.35 | 13.50 | 18.95 | -2.85 | -14.11% | 1 | 111 | 53.75% |
| MRNA250620C00170000 | 2024-06-14 12:50PM EDT | 2025-06-20 | 21.25 | 17.00 | 23.50 | -3.80 | -15.17% | 1 | 156 | 53.90% |
| MRNA260116C00170000 | 2024-06-14 12:07PM EDT | 2026-01-16 | 30.21 | 29.80 | 30.65 | -4.74 | -13.56% | 2 | 343 | 57.24% |
| MRNA260618C00170000 | 2024-06-03 1:08PM EDT | 2026-06-18 | 38.34 | 31.65 | 38.30 | 0.00 | - | 5 | 8 | 56.97% |
| MRNA261218C00170000 | 2024-06-06 10:45AM EDT | 2026-12-18 | 52.04 | 38.10 | 43.05 | 0.00 | - | 1 | 20 | 57.43% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621P00170000 | 2024-06-14 11:38AM EDT | 2024-06-21 | 28.95 | 28.65 | 31.40 | +9.35 | +47.70% | 1 | 32 | 62.11% |
| MRNA240628P00170000 | 2024-06-07 10:45AM EDT | 2024-06-28 | 19.50 | 29.60 | 31.15 | 0.00 | - | 6 | 4 | 61.04% |
| MRNA240705P00170000 | 2024-05-28 1:48PM EDT | 2024-07-05 | 22.20 | 28.45 | 32.10 | 0.00 | - | 5 | 5 | 76.76% |
| MRNA240719P00170000 | 2024-06-14 12:00PM EDT | 2024-07-19 | 30.15 | 29.65 | 31.90 | +3.00 | +11.05% | 1 | 244 | 57.59% |
| MRNA240816P00170000 | 2024-05-28 3:21PM EDT | 2024-08-16 | 25.00 | 31.35 | 33.40 | 0.00 | - | 75 | 129 | 52.49% |
| MRNA240920P00170000 | 2024-06-07 2:05PM EDT | 2024-09-20 | 27.65 | 33.35 | 34.35 | 0.00 | - | 1 | 176 | 46.38% |
| MRNA241018P00170000 | 2024-06-11 10:40AM EDT | 2024-10-18 | 30.10 | 33.80 | 35.20 | 0.00 | - | 2 | 103 | 44.11% |
| MRNA250117P00170000 | 2024-06-10 10:53AM EDT | 2025-01-17 | 35.24 | 38.30 | 40.45 | 0.00 | - | 1 | 335 | 47.28% |
| MRNA250321P00170000 | 2024-06-06 2:06PM EDT | 2025-03-21 | 33.65 | 41.05 | 42.65 | 0.00 | - | 29 | 32 | 46.34% |
| MRNA250620P00170000 | 2024-05-30 1:43PM EDT | 2025-06-20 | 38.80 | 41.05 | 46.65 | 0.00 | - | 4 | 68 | 47.54% |
| MRNA260116P00170000 | 2024-06-03 3:26PM EDT | 2026-01-16 | 45.65 | 48.85 | 53.85 | 0.00 | - | 1 | 5 | 48.26% |
