Deutsche Märkte öffnen in 5 Stunden 35 Minuten
Nikkei 225
37.879,51 -82,29 (-0,22%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Bitcoin EUR
57.593,35 -2.306,17 (-3,85%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.683,37 -181,88 (-1,15%) S&P 500
5.022,21 -29,20 (-0,58%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240419C00100000 | 2024-04-17 3:22PM EDT | 2024-04-19 | 3.32 | 3.70 | 4.05 | -1.38 | -29.36% | 1,187 | 2,464 | 53.27% |
| MRNA240426C00100000 | 2024-04-17 3:54PM EDT | 2024-04-26 | 5.25 | 5.20 | 5.30 | -2.20 | -29.53% | 65 | 34 | 50.93% |
| MRNA240503C00100000 | 2024-04-12 3:15PM EDT | 2024-05-03 | 8.63 | 6.85 | 8.30 | 0.00 | - | 5 | 18 | 67.04% |
| MRNA240510C00100000 | 2024-04-17 10:40AM EDT | 2024-05-10 | 7.75 | 7.85 | 8.40 | -9.97 | -56.26% | 4 | 11 | 61.47% |
| MRNA240517C00100000 | 2024-04-17 3:29PM EDT | 2024-05-17 | 8.81 | 8.70 | 8.80 | -0.99 | -10.10% | 1,191 | 994 | 59.33% |
| MRNA240524C00100000 | 2024-04-09 10:23AM EDT | 2024-05-24 | 17.59 | 9.00 | 11.45 | 0.00 | - | - | 1 | 65.08% |
| MRNA240621C00100000 | 2024-04-17 3:21PM EDT | 2024-06-21 | 10.80 | 11.20 | 11.40 | -1.05 | -8.86% | 2 | 2,640 | 55.49% |
| MRNA240719C00100000 | 2024-04-12 1:28PM EDT | 2024-07-19 | 14.60 | 12.60 | 13.15 | 0.00 | - | 7 | 646 | 54.21% |
| MRNA240920C00100000 | 2024-04-16 10:14AM EDT | 2024-09-20 | 17.60 | 16.65 | 16.90 | 0.00 | - | 7 | 471 | 56.84% |
| MRNA241018C00100000 | 2024-04-08 1:27PM EDT | 2024-10-18 | 19.10 | 17.95 | 18.90 | 0.00 | - | 1 | 17 | 58.19% |
| MRNA250117C00100000 | 2024-04-15 11:17AM EDT | 2025-01-17 | 23.45 | 21.80 | 22.40 | 0.00 | - | 1 | 1,225 | 58.34% |
| MRNA250620C00100000 | 2024-04-11 10:56AM EDT | 2025-06-20 | 28.47 | 27.10 | 27.85 | 0.00 | - | 1 | 6 | 59.47% |
| MRNA260116C00100000 | 2024-04-15 1:18PM EDT | 2026-01-16 | 33.35 | 30.15 | 33.80 | 0.00 | - | 1 | 603 | 57.65% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240419P00100000 | 2024-04-17 3:57PM EDT | 2024-04-19 | 0.44 | 0.38 | 0.49 | -0.27 | -38.03% | 384 | 2,348 | 53.32% |
| MRNA240426P00100000 | 2024-04-17 3:32PM EDT | 2024-04-26 | 1.75 | 1.64 | 1.67 | +0.17 | +10.76% | 42 | 408 | 48.51% |
| MRNA240503P00100000 | 2024-04-17 10:43AM EDT | 2024-05-03 | 3.65 | 3.30 | 3.80 | +0.75 | +25.86% | 233 | 165 | 59.91% |
| MRNA240510P00100000 | 2024-04-16 2:12PM EDT | 2024-05-10 | 3.70 | 4.05 | 4.30 | 0.00 | - | 1 | 90 | 56.32% |
| MRNA240517P00100000 | 2024-04-17 3:33PM EDT | 2024-05-17 | 5.00 | 4.75 | 4.90 | +0.25 | +5.26% | 161 | 1,515 | 55.05% |
| MRNA240524P00100000 | 2024-04-17 1:35PM EDT | 2024-05-24 | 5.15 | 2.87 | 6.20 | +0.15 | +3.00% | 2 | 6 | 60.47% |
| MRNA240531P00100000 | 2024-04-17 11:20AM EDT | 2024-05-31 | 3.95 | 5.60 | 5.95 | -1.55 | -28.18% | 4 | 1 | 52.37% |
| MRNA240621P00100000 | 2024-04-17 2:05PM EDT | 2024-06-21 | 6.87 | 6.80 | 6.95 | +0.57 | +9.05% | 102 | 1,549 | 50.09% |
| MRNA240719P00100000 | 2024-04-17 3:31PM EDT | 2024-07-19 | 8.40 | 8.15 | 8.25 | +0.35 | +4.35% | 49 | 1,124 | 48.34% |
| MRNA240920P00100000 | 2024-04-17 12:13PM EDT | 2024-09-20 | 11.10 | 10.85 | 11.15 | +0.28 | +2.59% | 13 | 1,693 | 48.45% |
| MRNA241018P00100000 | 2024-04-17 1:01PM EDT | 2024-10-18 | 12.05 | 11.90 | 12.25 | +0.25 | +2.12% | 6 | 819 | 48.51% |
| MRNA250117P00100000 | 2024-04-17 1:50PM EDT | 2025-01-17 | 14.85 | 14.70 | 14.95 | +0.30 | +2.06% | 227 | 2,630 | 47.52% |
| MRNA250620P00100000 | 2024-04-09 10:40AM EDT | 2025-06-20 | 15.89 | 16.50 | 18.85 | 0.00 | - | 1 | 38 | 47.18% |
| MRNA260116P00100000 | 2024-04-17 12:31PM EDT | 2026-01-16 | 21.85 | 21.40 | 22.05 | +0.85 | +4.05% | 65 | 1,090 | 44.87% |
