Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.505,82 -1.907,71 (-3,27%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510C00070000 | 2024-05-10 1:06PM EDT | 2024-05-10 | 48.17 | 43.60 | 51.55 | -5.60 | -10.41% | 2 | 2 | 517.19% |
| MRNA240517C00070000 | 2024-05-10 1:06PM EDT | 2024-05-17 | 48.23 | 46.55 | 48.35 | +11.98 | +33.05% | 2 | 35 | 165.63% |
| MRNA240621C00070000 | 2024-05-02 12:12PM EDT | 2024-06-21 | 51.26 | 47.30 | 48.45 | 0.00 | - | 2 | 148 | 90.67% |
| MRNA240719C00070000 | 2024-05-02 10:26AM EDT | 2024-07-19 | 51.25 | 47.65 | 48.80 | 0.00 | - | 1 | 143 | 78.22% |
| MRNA240920C00070000 | 2024-05-06 9:57AM EDT | 2024-09-20 | 53.61 | 48.80 | 50.00 | 0.00 | - | 4 | 19 | 70.39% |
| MRNA241018C00070000 | 2024-05-08 11:56AM EDT | 2024-10-18 | 54.42 | 49.40 | 50.55 | 0.00 | - | 2 | 43 | 68.84% |
| MRNA250117C00070000 | 2024-05-10 12:29PM EDT | 2025-01-17 | 53.00 | 51.40 | 52.80 | -2.56 | -4.61% | 1 | 262 | 67.31% |
| MRNA250321C00070000 | 2024-04-25 10:40AM EDT | 2025-03-21 | 43.25 | 52.50 | 58.65 | 0.00 | - | - | 3 | 75.46% |
| MRNA250620C00070000 | 2024-03-28 11:32AM EDT | 2025-06-20 | 47.37 | 47.50 | 50.90 | 0.00 | - | 2 | 2 | 47.85% |
| MRNA260116C00070000 | 2024-05-02 1:49PM EDT | 2026-01-16 | 66.25 | 58.75 | 62.25 | 0.00 | - | 5 | 298 | 68.04% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510P00070000 | 2024-04-30 2:24PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 105 | 325.00% |
| MRNA240517P00070000 | 2024-05-03 10:07AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 288 | 121.88% |
| MRNA240524P00070000 | 2024-05-01 3:49PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.04 | 0.00 | - | 4 | 3 | 95.31% |
| MRNA240531P00070000 | 2024-05-06 3:32PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.28 | 0.00 | - | 1 | 3 | 99.80% |
| MRNA240614P00070000 | 2024-05-06 3:36PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 1 | 83.98% |
| MRNA240621P00070000 | 2024-05-10 3:20PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.13 | +0.01 | +33.33% | 5 | 693 | 65.43% |
| MRNA240719P00070000 | 2024-05-10 3:48PM EDT | 2024-07-19 | 0.14 | 0.08 | 0.15 | +0.06 | +75.00% | 33 | 1,091 | 54.00% |
| MRNA240920P00070000 | 2024-05-09 9:30AM EDT | 2024-09-20 | 0.46 | 0.37 | 0.74 | +0.01 | +2.22% | 1 | 4,010 | 51.20% |
| MRNA241018P00070000 | 2024-05-10 2:42PM EDT | 2024-10-18 | 0.86 | 0.64 | 1.06 | +0.02 | +2.38% | 2 | 439 | 50.95% |
| MRNA250117P00070000 | 2024-05-10 11:10AM EDT | 2025-01-17 | 1.96 | 2.01 | 2.16 | +0.26 | +15.29% | 4 | 3,573 | 51.20% |
| MRNA250321P00070000 | 2024-05-09 3:29PM EDT | 2025-03-21 | 2.36 | 2.82 | 3.15 | 0.00 | - | 1 | 120 | 51.11% |
| MRNA250620P00070000 | 2024-05-06 9:30AM EDT | 2025-06-20 | 3.50 | 3.95 | 4.25 | 0.00 | - | 6 | 96 | 50.15% |
| MRNA260116P00070000 | 2024-05-10 10:55AM EDT | 2026-01-16 | 6.20 | 6.25 | 6.65 | +0.63 | +11.31% | 6 | 488 | 49.13% |
