Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.312,20 +226,40 (+0,59%) Gold
2.350,30 +7,80 (+0,33%) EUR/USD
1,0701 -0,0032 (-0,30%) Bitcoin EUR
59.878,84 -617,07 (-1,02%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:15PM EDT. Markt geöffnet.
Strike:105.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426C00105000 | 2024-04-26 1:33PM EDT | 2024-04-26 | 2.93 | 2.54 | 3.10 | +1.18 | +67.43% | 104 | 428 | 49.61% |
| MRNA240503C00105000 | 2024-04-26 1:36PM EDT | 2024-05-03 | 6.32 | 6.00 | 6.45 | +0.88 | +16.18% | 139 | 398 | 73.80% |
| MRNA240510C00105000 | 2024-04-25 2:23PM EDT | 2024-05-10 | 6.25 | 6.65 | 7.25 | 0.00 | - | 26 | 74 | 62.56% |
| MRNA240517C00105000 | 2024-04-26 1:53PM EDT | 2024-05-17 | 7.95 | 7.80 | 8.00 | +0.75 | +10.42% | 22 | 1,237 | 60.96% |
| MRNA240524C00105000 | 2024-04-26 11:25AM EDT | 2024-05-24 | 7.80 | 8.45 | 8.65 | +0.25 | +3.31% | 5 | 23 | 58.63% |
| MRNA240531C00105000 | 2024-04-25 10:48AM EDT | 2024-05-31 | 7.20 | 8.80 | 9.10 | 0.00 | - | 2 | 5 | 55.68% |
| MRNA240621C00105000 | 2024-04-26 1:42PM EDT | 2024-06-21 | 10.60 | 10.60 | 10.75 | +1.00 | +10.42% | 76 | 1,362 | 54.68% |
| MRNA240719C00105000 | 2024-04-26 1:52PM EDT | 2024-07-19 | 12.45 | 12.40 | 12.55 | +0.85 | +7.33% | 14 | 214 | 53.67% |
| MRNA240920C00105000 | 2024-04-25 3:53PM EDT | 2024-09-20 | 15.40 | 16.45 | 16.60 | 0.00 | - | 5 | 242 | 55.90% |
| MRNA241018C00105000 | 2024-04-26 11:09AM EDT | 2024-10-18 | 17.15 | 17.75 | 17.95 | +0.35 | +2.08% | 3 | 56 | 55.84% |
| MRNA250117C00105000 | 2024-04-25 10:20AM EDT | 2025-01-17 | 20.15 | 22.05 | 22.40 | 0.00 | - | 15 | 1,101 | 57.70% |
| MRNA250620C00105000 | 2024-04-12 3:44PM EDT | 2025-06-20 | 26.68 | 26.65 | 30.90 | 0.00 | - | 1 | 15 | 60.93% |
| MRNA260116C00105000 | 2024-04-17 3:16PM EDT | 2026-01-16 | 30.22 | 33.25 | 35.20 | 0.00 | - | 2 | 415 | 60.20% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426P00105000 | 2024-04-26 1:51PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.05 | -0.66 | -95.65% | 247 | 380 | 33.59% |
| MRNA240503P00105000 | 2024-04-26 1:44PM EDT | 2024-05-03 | 3.45 | 3.25 | 3.40 | -0.60 | -14.81% | 9 | 253 | 73.63% |
| MRNA240510P00105000 | 2024-04-25 1:57PM EDT | 2024-05-10 | 5.10 | 3.95 | 4.10 | 0.00 | - | 18 | 221 | 62.16% |
| MRNA240517P00105000 | 2024-04-26 12:35PM EDT | 2024-05-17 | 4.94 | 4.65 | 4.75 | -0.38 | -7.14% | 9 | 1,882 | 57.93% |
| MRNA240524P00105000 | 2024-04-25 11:15AM EDT | 2024-05-24 | 6.75 | 5.10 | 5.25 | 0.00 | - | 3 | 35 | 54.52% |
| MRNA240531P00105000 | 2024-04-18 1:48PM EDT | 2024-05-31 | 8.31 | 5.25 | 5.70 | 0.00 | - | 5 | 41 | 51.22% |
| MRNA240621P00105000 | 2024-04-26 1:48PM EDT | 2024-06-21 | 6.97 | 6.85 | 6.95 | -0.88 | -11.21% | 8 | 876 | 49.63% |
| MRNA240719P00105000 | 2024-04-26 11:52AM EDT | 2024-07-19 | 8.55 | 8.25 | 8.40 | -1.50 | -14.93% | 35 | 943 | 47.83% |
| MRNA240920P00105000 | 2024-04-26 2:00PM EDT | 2024-09-20 | 11.35 | 11.25 | 11.40 | -0.75 | -6.12% | 27 | 758 | 47.50% |
| MRNA241018P00105000 | 2024-04-25 11:37AM EDT | 2024-10-18 | 13.85 | 12.20 | 12.40 | 0.00 | - | 3 | 33 | 47.01% |
| MRNA250117P00105000 | 2024-04-26 11:44AM EDT | 2025-01-17 | 15.65 | 15.25 | 15.50 | -1.15 | -6.85% | 24 | 810 | 46.88% |
| MRNA250620P00105000 | 2024-04-09 10:06AM EDT | 2025-06-20 | 17.40 | 18.75 | 20.20 | 0.00 | - | 35 | 40 | 47.93% |
| MRNA260116P00105000 | 2024-04-26 11:20AM EDT | 2026-01-16 | 23.45 | 22.40 | 22.85 | -0.24 | -1.01% | 1 | 277 | 44.10% |
