Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,13 +153,33 (+0,40%) Gold
2.350,50 +8,00 (+0,34%) EUR/USD
1,0703 -0,0030 (-0,28%) Bitcoin EUR
59.714,95 -695,34 (-1,15%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:80.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510C00080000 | 2024-04-18 9:43AM EDT | 2024-05-10 | 22.21 | 26.75 | 28.30 | 0.00 | - | 1 | 5 | 88.67% |
| MRNA240517C00080000 | 2024-04-25 9:47AM EDT | 2024-05-17 | 25.50 | 27.80 | 28.65 | 0.00 | - | 1 | 6 | 69.63% |
| MRNA240621C00080000 | 2024-04-26 3:17PM EDT | 2024-06-21 | 29.20 | 28.90 | 29.90 | +0.30 | +1.04% | 1 | 549 | 65.06% |
| MRNA240719C00080000 | 2024-04-24 10:39AM EDT | 2024-07-19 | 30.80 | 29.80 | 30.50 | 0.00 | - | 2 | 177 | 60.94% |
| MRNA240920C00080000 | 2024-04-24 9:53AM EDT | 2024-09-20 | 33.70 | 32.20 | 32.60 | 0.00 | - | 1 | 29 | 60.52% |
| MRNA241018C00080000 | 2024-04-24 11:22AM EDT | 2024-10-18 | 33.50 | 33.40 | 33.70 | 0.00 | - | 10 | 48 | 61.49% |
| MRNA250117C00080000 | 2024-04-23 9:30AM EDT | 2025-01-17 | 33.76 | 36.50 | 37.25 | 0.00 | - | 10 | 302 | 63.04% |
| MRNA250620C00080000 | 2024-04-01 9:36AM EDT | 2025-06-20 | 39.00 | 40.70 | 41.30 | 0.00 | - | 3 | 5 | 62.48% |
| MRNA260116C00080000 | 2024-04-19 3:53PM EDT | 2026-01-16 | 40.98 | 45.90 | 46.40 | 0.00 | - | 1 | 275 | 63.32% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426P00080000 | 2024-04-25 10:33AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.33 | 0.00 | - | 10 | 77 | 302.34% |
| MRNA240503P00080000 | 2024-04-26 11:09AM EDT | 2024-05-03 | 0.07 | 0.03 | 0.07 | -0.01 | -12.50% | 1 | 52 | 89.45% |
| MRNA240510P00080000 | 2024-04-26 9:47AM EDT | 2024-05-10 | 0.11 | 0.05 | 0.11 | -0.07 | -38.89% | 20 | 164 | 69.73% |
| MRNA240517P00080000 | 2024-04-26 10:16AM EDT | 2024-05-17 | 0.15 | 0.15 | 0.21 | -0.10 | -40.00% | 4 | 742 | 65.43% |
| MRNA240524P00080000 | 2024-04-22 3:33PM EDT | 2024-05-24 | 0.37 | 0.16 | 0.31 | 0.00 | - | 110 | 115 | 59.77% |
| MRNA240531P00080000 | 2024-04-26 3:09PM EDT | 2024-05-31 | 0.38 | 0.31 | 0.40 | -0.13 | -25.49% | 8 | 15 | 58.11% |
| MRNA240621P00080000 | 2024-04-26 3:37PM EDT | 2024-06-21 | 0.79 | 0.77 | 0.80 | -0.23 | -22.55% | 9 | 2,199 | 55.23% |
| MRNA240719P00080000 | 2024-04-25 1:43PM EDT | 2024-07-19 | 1.57 | 1.33 | 1.37 | 0.00 | - | 15 | 461 | 52.39% |
| MRNA240920P00080000 | 2024-04-25 10:44AM EDT | 2024-09-20 | 3.45 | 2.92 | 2.98 | 0.00 | - | 12 | 319 | 51.45% |
| MRNA241018P00080000 | 2024-04-26 2:27PM EDT | 2024-10-18 | 3.65 | 3.55 | 3.65 | +0.10 | +2.82% | 1 | 252 | 50.96% |
| MRNA250117P00080000 | 2024-04-25 3:11PM EDT | 2025-01-17 | 6.03 | 5.65 | 5.80 | 0.00 | - | 69 | 2,705 | 50.54% |
| MRNA250620P00080000 | 2024-04-26 2:12PM EDT | 2025-06-20 | 8.44 | 8.35 | 8.55 | -0.56 | -6.22% | 12 | 1,076 | 49.15% |
| MRNA260116P00080000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 12.25 | 11.40 | 11.60 | 0.00 | - | 3 | 606 | 47.62% |
