Deutsche Märkte geschlossen
Nikkei 225
38.102,44 -712,12 (-1,83%) Dow Jones 30
38.810,53 +221,37 (+0,57%) Bitcoin EUR
62.247,95 +206,03 (+0,33%) CMC Crypto 200
1.394,70 +6,54 (+0,47%) Nasdaq Compositive
17.927,96 +239,08 (+1,35%) S&P 500
5.487,59 +55,99 (+1,03%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:25PM EDT. Markt geöffnet.
Strike:190.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621C00190000 | 2024-06-17 11:16AM EDT | 2024-06-21 | 0.13 | 0.01 | 0.13 | +0.08 | +160.00% | 1 | 458 | 114.84% |
| MRNA240628C00190000 | 2024-06-17 11:10AM EDT | 2024-06-28 | 0.13 | 0.01 | 0.14 | +0.03 | +30.00% | 34 | 28 | 74.61% |
| MRNA240705C00190000 | 2024-06-13 12:10PM EDT | 2024-07-05 | 0.09 | 0.01 | 0.63 | 0.00 | - | 1 | 19 | 73.54% |
| MRNA240712C00190000 | 2024-05-31 12:16PM EDT | 2024-07-12 | 0.75 | 0.01 | 1.01 | 0.00 | - | 1 | 1 | 68.36% |
| MRNA240719C00190000 | 2024-06-17 12:32PM EDT | 2024-07-19 | 0.20 | 0.20 | 0.52 | -0.19 | -48.72% | 4 | 245 | 56.93% |
| MRNA240726C00190000 | 2024-06-12 2:44PM EDT | 2024-07-26 | 2.44 | 0.07 | 1.29 | 0.00 | - | - | 3 | 58.35% |
| MRNA240816C00190000 | 2024-06-17 11:16AM EDT | 2024-08-16 | 1.32 | 1.24 | 1.35 | -0.04 | -2.94% | 1 | 57 | 54.59% |
| MRNA240920C00190000 | 2024-06-17 11:37AM EDT | 2024-09-20 | 2.50 | 2.42 | 2.65 | -0.24 | -8.76% | 3 | 60 | 52.10% |
| MRNA241018C00190000 | 2024-06-17 12:54PM EDT | 2024-10-18 | 3.85 | 3.65 | 3.80 | -2.15 | -35.83% | 3 | 171 | 51.72% |
| MRNA250117C00190000 | 2024-06-17 12:03PM EDT | 2025-01-17 | 8.65 | 8.45 | 8.80 | -3.17 | -26.82% | 5 | 606 | 54.11% |
| MRNA250321C00190000 | 2024-06-14 3:54PM EDT | 2025-03-21 | 12.35 | 11.55 | 12.35 | 0.00 | - | 1 | 54 | 55.31% |
| MRNA250620C00190000 | 2024-06-14 3:43PM EDT | 2025-06-20 | 16.45 | 12.40 | 17.35 | 0.00 | - | 3 | 49 | 53.62% |
| MRNA260116C00190000 | 2024-05-24 12:05PM EDT | 2026-01-16 | 40.60 | 23.75 | 24.35 | 0.00 | - | 11 | 41 | 56.24% |
| MRNA260618C00190000 | 2024-05-22 2:10PM EDT | 2026-06-18 | 42.60 | 27.15 | 32.15 | 0.00 | - | - | 1 | 57.17% |
| MRNA261218C00190000 | 2024-05-31 9:46AM EDT | 2026-12-18 | 44.00 | 32.00 | 38.00 | 0.00 | - | 1 | 12 | 57.25% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621P00190000 | 2024-05-23 11:17AM EDT | 2024-06-21 | 28.80 | 47.45 | 54.85 | 0.00 | - | 3 | 0 | 254.00% |
| MRNA240705P00190000 | 2024-05-31 2:27PM EDT | 2024-07-05 | 48.42 | 49.90 | 53.10 | 0.00 | - | 2 | 0 | 69.14% |
| MRNA240719P00190000 | 2024-06-10 9:55AM EDT | 2024-07-19 | 45.00 | 50.50 | 52.10 | 0.00 | - | 1 | 1 | 66.87% |
| MRNA240816P00190000 | 2024-05-28 10:50AM EDT | 2024-08-16 | 40.40 | 50.75 | 52.80 | 0.00 | - | 1 | 0 | 56.84% |
| MRNA240920P00190000 | 2024-06-05 10:31AM EDT | 2024-09-20 | 42.65 | 51.85 | 52.55 | 0.00 | - | - | 1 | 43.35% |
| MRNA241018P00190000 | 2024-05-29 9:30AM EDT | 2024-10-18 | 45.00 | 51.80 | 53.80 | 0.00 | - | 1 | 5 | 45.80% |
| MRNA250117P00190000 | 2024-05-28 12:56PM EDT | 2025-01-17 | 49.10 | 54.60 | 56.45 | 0.00 | - | 9 | 211 | 44.09% |
| MRNA250321P00190000 | 2024-05-20 12:40PM EDT | 2025-03-21 | 54.50 | 54.75 | 58.00 | 0.00 | - | - | 2 | 42.90% |
| MRNA260116P00190000 | 2024-05-20 1:33PM EDT | 2026-01-16 | 62.20 | 61.15 | 65.00 | 0.00 | - | 30 | 7 | 41.10% |
| MRNA260618P00190000 | 2024-06-05 12:25PM EDT | 2026-06-18 | 61.00 | 62.75 | 67.85 | 0.00 | - | 8 | 40 | 40.37% |
| MRNA261218P00190000 | 2024-06-10 12:42PM EDT | 2026-12-18 | 64.00 | 64.40 | 72.95 | 0.00 | - | 1 | 35 | 42.06% |
