Deutsche Märkte geschlossen
DAX
18.068,21 +66,19 (+0,37%) Euro Stoxx 50
4.880,42 +41,28 (+0,85%) Dow Jones 30
38.657,44 +68,28 (+0,18%) Gold
2.329,40 -19,70 (-0,84%) EUR/USD
1,0727 +0,0018 (+0,17%) Bitcoin EUR
60.992,34 -1.091,55 (-1,76%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:26PM EDT. Markt geöffnet.
Strike:180.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621C00180000 | 2024-06-14 2:08PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.05 | 0.00 | - | 25 | 887 | 86.72% |
| MRNA240628C00180000 | 2024-06-17 11:12AM EDT | 2024-06-28 | 0.15 | 0.10 | 0.21 | -0.12 | -44.44% | 1 | 316 | 69.43% |
| MRNA240705C00180000 | 2024-06-13 3:42PM EDT | 2024-07-05 | 0.35 | 0.03 | 0.72 | 0.00 | - | 13 | 68 | 64.11% |
| MRNA240712C00180000 | 2024-06-11 9:57AM EDT | 2024-07-12 | 0.86 | 0.01 | 1.20 | 0.00 | - | 4 | 56 | 60.30% |
| MRNA240719C00180000 | 2024-06-17 12:08PM EDT | 2024-07-19 | 0.54 | 0.49 | 0.60 | -0.04 | -6.90% | 8 | 1,255 | 52.37% |
| MRNA240726C00180000 | 2024-06-13 12:41PM EDT | 2024-07-26 | 1.70 | 0.20 | 1.49 | 0.00 | - | 1 | 4 | 52.34% |
| MRNA240816C00180000 | 2024-06-17 12:08PM EDT | 2024-08-16 | 1.98 | 1.93 | 2.17 | -0.20 | -9.17% | 10 | 185 | 53.44% |
| MRNA240920C00180000 | 2024-06-14 3:31PM EDT | 2024-09-20 | 3.30 | 3.55 | 3.75 | -0.68 | -17.09% | 1 | 287 | 51.37% |
| MRNA241018C00180000 | 2024-06-17 10:55AM EDT | 2024-10-18 | 4.85 | 5.00 | 5.20 | -2.15 | -30.71% | 14 | 234 | 51.22% |
| MRNA250117C00180000 | 2024-06-17 11:44AM EDT | 2025-01-17 | 10.25 | 10.40 | 10.65 | -0.85 | -7.66% | 11 | 3,182 | 53.71% |
| MRNA250321C00180000 | 2024-06-14 3:43PM EDT | 2025-03-21 | 14.73 | 13.65 | 15.35 | 0.00 | - | 1 | 115 | 55.93% |
| MRNA250620C00180000 | 2024-06-14 2:49PM EDT | 2025-06-20 | 18.40 | 14.75 | 18.25 | 0.00 | - | 2 | 76 | 52.24% |
| MRNA260116C00180000 | 2024-06-17 12:01PM EDT | 2026-01-16 | 26.85 | 26.10 | 26.80 | -9.90 | -26.94% | 1 | 241 | 56.02% |
| MRNA260618C00180000 | 2024-06-14 3:43PM EDT | 2026-06-18 | 32.07 | 29.60 | 35.00 | 0.00 | - | 1 | 7 | 57.26% |
| MRNA261218C00180000 | 2024-06-05 11:41AM EDT | 2026-12-18 | 45.20 | 34.20 | 40.80 | 0.00 | - | 1 | 4 | 57.18% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621P00180000 | 2024-05-31 11:01AM EDT | 2024-06-21 | 25.71 | 37.95 | 45.80 | 0.00 | - | 5 | 14 | 162.30% |
| MRNA240719P00180000 | 2024-06-06 10:17AM EDT | 2024-07-19 | 26.75 | 40.70 | 42.80 | 0.00 | - | 1 | 2 | 61.52% |
| MRNA240920P00180000 | 2024-05-24 1:52PM EDT | 2024-09-20 | 24.70 | 43.20 | 44.10 | 0.00 | - | 21 | 20 | 50.43% |
| MRNA241018P00180000 | 2024-06-06 2:42PM EDT | 2024-10-18 | 32.25 | 43.75 | 45.00 | 0.00 | - | 4 | 26 | 48.24% |
| MRNA250117P00180000 | 2024-06-07 2:34PM EDT | 2025-01-17 | 40.75 | 47.40 | 48.90 | 0.00 | - | 2 | 14 | 47.83% |
| MRNA250321P00180000 | 2024-06-06 11:58AM EDT | 2025-03-21 | 38.80 | 48.90 | 51.10 | 0.00 | - | 9 | 213 | 47.12% |
| MRNA250620P00180000 | 2024-05-30 3:11PM EDT | 2025-06-20 | 44.50 | 51.20 | 53.15 | 0.00 | - | 16 | 16 | 44.84% |
| MRNA261218P00180000 | 2024-06-03 9:49AM EDT | 2026-12-18 | 57.60 | 58.00 | 66.85 | 0.00 | - | 2 | 2 | 44.34% |
