Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.292,56 +206,76 (+0,54%) Gold
2.352,40 +9,90 (+0,42%) EUR/USD
1,0709 -0,0024 (-0,22%) Bitcoin EUR
59.839,78 -588,15 (-0,97%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:05PM EDT. Markt geöffnet.
Strike:115.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426C00115000 | 2024-04-26 2:14PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 38 | 766 | 53.13% |
| MRNA240503C00115000 | 2024-04-26 2:48PM EDT | 2024-05-03 | 1.87 | 1.82 | 1.91 | +0.04 | +2.19% | 97 | 409 | 69.90% |
| MRNA240510C00115000 | 2024-04-26 2:22PM EDT | 2024-05-10 | 2.64 | 2.58 | 2.69 | +0.24 | +10.00% | 9 | 221 | 61.13% |
| MRNA240517C00115000 | 2024-04-26 2:37PM EDT | 2024-05-17 | 3.44 | 3.30 | 3.40 | +0.37 | +12.05% | 38 | 1,344 | 57.86% |
| MRNA240524C00115000 | 2024-04-26 1:49PM EDT | 2024-05-24 | 4.06 | 3.80 | 4.00 | +0.81 | +24.92% | 2 | 30 | 55.25% |
| MRNA240531C00115000 | 2024-04-26 1:42PM EDT | 2024-05-31 | 4.55 | 4.30 | 4.70 | +0.50 | +12.35% | 12 | 27 | 54.25% |
| MRNA240621C00115000 | 2024-04-26 12:34PM EDT | 2024-06-21 | 6.15 | 5.90 | 6.05 | +0.46 | +8.08% | 21 | 2,000 | 52.08% |
| MRNA240719C00115000 | 2024-04-26 1:56PM EDT | 2024-07-19 | 8.00 | 7.70 | 7.90 | +0.76 | +10.50% | 55 | 2,876 | 51.56% |
| MRNA240920C00115000 | 2024-04-26 12:36PM EDT | 2024-09-20 | 11.85 | 11.75 | 11.85 | +0.75 | +6.76% | 1 | 482 | 53.73% |
| MRNA241018C00115000 | 2024-04-26 1:08PM EDT | 2024-10-18 | 13.18 | 13.00 | 13.20 | +1.63 | +14.11% | 3 | 138 | 53.63% |
| MRNA250117C00115000 | 2024-04-26 11:22AM EDT | 2025-01-17 | 17.00 | 17.30 | 17.65 | -0.95 | -5.29% | 2 | 577 | 55.45% |
| MRNA250620C00115000 | 2024-04-25 10:58AM EDT | 2025-06-20 | 21.30 | 22.95 | 23.45 | 0.00 | - | 1 | 1,097 | 56.70% |
| MRNA260116C00115000 | 2024-04-09 3:51PM EDT | 2026-01-16 | 32.90 | 29.40 | 29.90 | 0.00 | - | 9 | 541 | 58.08% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426P00115000 | 2024-04-26 10:25AM EDT | 2024-04-26 | 7.65 | 6.70 | 7.90 | -3.64 | -32.24% | 1 | 6 | 76.56% |
| MRNA240503P00115000 | 2024-04-25 10:59AM EDT | 2024-05-03 | 12.41 | 9.05 | 9.40 | 0.00 | - | 1 | 10 | 72.85% |
| MRNA240517P00115000 | 2024-04-24 10:43AM EDT | 2024-05-17 | 10.20 | 10.35 | 10.60 | 0.00 | - | 10 | 244 | 57.10% |
| MRNA240531P00115000 | 2024-04-25 1:42PM EDT | 2024-05-31 | 12.90 | 10.85 | 11.50 | 0.00 | - | 6 | 0 | 50.18% |
| MRNA240621P00115000 | 2024-04-26 12:38PM EDT | 2024-06-21 | 12.85 | 12.50 | 12.70 | -2.10 | -14.05% | 9 | 618 | 49.22% |
| MRNA240719P00115000 | 2024-04-24 1:01PM EDT | 2024-07-19 | 14.08 | 13.85 | 14.00 | 0.00 | - | 8 | 290 | 46.70% |
| MRNA240920P00115000 | 2024-04-25 3:38PM EDT | 2024-09-20 | 17.75 | 16.85 | 17.00 | 0.00 | - | 5 | 164 | 46.44% |
| MRNA241018P00115000 | 2024-04-26 1:57PM EDT | 2024-10-18 | 17.70 | 17.75 | 17.95 | -0.25 | -1.39% | 4 | 27 | 45.77% |
| MRNA250117P00115000 | 2024-04-25 11:08AM EDT | 2025-01-17 | 22.40 | 20.75 | 21.10 | 0.00 | - | 3 | 413 | 45.73% |
| MRNA250620P00115000 | 2024-04-10 3:05PM EDT | 2025-06-20 | 25.55 | 24.30 | 24.65 | 0.00 | - | 3 | 3 | 44.13% |
| MRNA260116P00115000 | 2024-04-17 9:49AM EDT | 2026-01-16 | 29.85 | 28.05 | 32.95 | 0.00 | - | 2 | 49 | 50.96% |
