Deutsche Märkte öffnen in 7 Stunden 40 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
57.986,45 -873,30 (-1,48%) CMC Crypto 200
1.295,65 -69,48 (-5,08%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:85.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510C00085000 | 2024-04-04 3:29PM EDT | 2024-05-10 | 19.40 | 39.05 | 41.20 | 0.00 | - | 2 | 2 | 378.96% |
| MRNA240517C00085000 | 2024-04-24 12:34PM EDT | 2024-05-17 | 22.90 | 35.35 | 37.30 | 0.00 | - | 3 | 146 | 111.04% |
| MRNA240524C00085000 | 2024-04-26 12:32PM EDT | 2024-05-24 | 22.75 | 35.45 | 37.45 | 0.00 | - | 1 | 1 | 93.46% |
| MRNA240621C00085000 | 2024-05-06 12:37PM EDT | 2024-06-21 | 36.16 | 36.40 | 37.50 | 0.00 | - | 4 | 430 | 70.12% |
| MRNA240719C00085000 | 2024-05-02 3:22PM EDT | 2024-07-19 | 43.95 | 36.95 | 38.15 | 0.00 | - | 14 | 53 | 63.28% |
| MRNA240920C00085000 | 2024-05-02 3:22PM EDT | 2024-09-20 | 45.85 | 37.75 | 40.00 | 0.00 | - | 4 | 24 | 56.67% |
| MRNA241018C00085000 | 2024-05-06 11:37AM EDT | 2024-10-18 | 39.60 | 39.60 | 41.20 | 0.00 | - | 2 | 29 | 60.51% |
| MRNA250117C00085000 | 2024-05-02 1:28PM EDT | 2025-01-17 | 47.00 | 42.35 | 44.30 | 0.00 | - | 3 | 121 | 60.56% |
| MRNA260116C00085000 | 2024-05-02 10:40AM EDT | 2026-01-16 | 52.64 | 51.85 | 55.70 | 0.00 | - | 1 | 58 | 63.24% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510P00085000 | 2024-05-03 12:01PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.31 | 0.00 | - | 1 | 75 | 169.53% |
| MRNA240517P00085000 | 2024-05-07 12:40PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.23 | +0.02 | +66.67% | 1 | 702 | 98.24% |
| MRNA240524P00085000 | 2024-05-02 11:38AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.09 | -0.05 | -50.00% | 1 | 27 | 67.97% |
| MRNA240531P00085000 | 2024-05-07 10:02AM EDT | 2024-05-31 | 0.08 | 0.03 | 0.28 | -0.20 | -71.43% | 10 | 7 | 67.77% |
| MRNA240607P00085000 | 2024-05-01 3:49PM EDT | 2024-06-07 | 0.54 | 0.02 | 0.50 | 0.00 | - | - | 100 | 65.33% |
| MRNA240621P00085000 | 2024-05-07 1:16PM EDT | 2024-06-21 | 0.20 | 0.10 | 0.26 | 0.00 | - | 2 | 1,311 | 51.17% |
| MRNA240719P00085000 | 2024-05-07 10:45AM EDT | 2024-07-19 | 0.50 | 0.42 | 0.62 | 0.00 | - | 47 | 706 | 51.03% |
| MRNA240920P00085000 | 2024-05-07 1:08PM EDT | 2024-09-20 | 1.86 | 1.64 | 1.75 | +0.10 | +5.68% | 5 | 646 | 48.82% |
| MRNA241018P00085000 | 2024-05-07 1:42PM EDT | 2024-10-18 | 2.22 | 2.18 | 2.26 | -0.18 | -7.50% | 11 | 667 | 48.11% |
| MRNA250117P00085000 | 2024-05-07 2:39PM EDT | 2025-01-17 | 4.40 | 4.20 | 4.35 | 0.00 | - | 8 | 3,031 | 48.68% |
| MRNA250321P00085000 | 2024-05-07 3:16PM EDT | 2025-03-21 | 5.45 | 5.25 | 5.50 | -0.27 | -4.72% | 39 | 8 | 47.99% |
| MRNA250620P00085000 | 2024-05-06 9:30AM EDT | 2025-06-20 | 7.20 | 6.90 | 7.15 | +0.40 | +5.88% | 1 | 34 | 47.55% |
| MRNA260116P00085000 | 2024-05-03 9:42AM EDT | 2026-01-16 | 10.00 | 10.10 | 11.10 | 0.00 | - | 2 | 485 | 48.18% |
