Deutsche Märkte schließen in 3 Stunden 48 Minuten
DAX
18.779,30 +92,70 (+0,50%) Euro Stoxx 50
5.087,59 +33,18 (+0,66%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.380,70 +40,40 (+1,73%) EUR/USD
1,0783 -0,0001 (-0,01%) Bitcoin EUR
58.452,11 +1.858,59 (+3,28%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:90.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510C00090000 | 2024-05-02 1:32PM EDT | 2024-05-10 | 35.00 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| MRNA240517C00090000 | 2024-05-03 2:08PM EDT | 2024-05-17 | 32.81 | 0.00 | 0.00 | 0.00 | - | 16 | 213 | 0.00% |
| MRNA240607C00090000 | 2024-05-06 10:38AM EDT | 2024-06-07 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240621C00090000 | 2024-05-09 10:31AM EDT | 2024-06-21 | 34.90 | 0.00 | 0.00 | 0.00 | - | 3 | 394 | 0.00% |
| MRNA240719C00090000 | 2024-05-09 11:15AM EDT | 2024-07-19 | 35.82 | 0.00 | 0.00 | 0.00 | - | 1 | 393 | 0.00% |
| MRNA240920C00090000 | 2024-05-08 11:35AM EDT | 2024-09-20 | 36.85 | 0.00 | 0.00 | 0.00 | - | 2 | 162 | 0.00% |
| MRNA241018C00090000 | 2024-05-09 9:53AM EDT | 2024-10-18 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| MRNA250117C00090000 | 2024-05-03 2:19PM EDT | 2025-01-17 | 42.36 | 0.00 | 0.00 | 0.00 | - | 6 | 579 | 0.00% |
| MRNA250620C00090000 | 2024-03-14 9:47AM EDT | 2025-06-20 | 34.37 | 33.55 | 34.20 | 0.00 | - | 1 | 1 | 24.39% |
| MRNA260116C00090000 | 2024-05-09 2:57PM EDT | 2026-01-16 | 52.55 | 0.00 | 0.00 | 0.00 | - | 2 | 354 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510P00090000 | 2024-05-09 9:48AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 342 | 50.00% |
| MRNA240517P00090000 | 2024-05-09 3:31PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 2,465 | 50.00% |
| MRNA240524P00090000 | 2024-05-03 11:50AM EDT | 2024-05-24 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 25.00% |
| MRNA240531P00090000 | 2024-05-08 1:49PM EDT | 2024-05-31 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| MRNA240607P00090000 | 2024-05-07 3:35PM EDT | 2024-06-07 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 25.00% |
| MRNA240614P00090000 | 2024-05-06 10:32AM EDT | 2024-06-14 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MRNA240621P00090000 | 2024-05-09 3:17PM EDT | 2024-06-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 1,574 | 25.00% |
| MRNA240719P00090000 | 2024-05-09 3:20PM EDT | 2024-07-19 | 0.62 | 0.00 | 0.00 | 0.00 | - | 12 | 1,363 | 12.50% |
| MRNA240920P00090000 | 2024-05-09 3:53PM EDT | 2024-09-20 | 2.08 | 0.00 | 0.00 | 0.00 | - | 18 | 459 | 12.50% |
| MRNA241018P00090000 | 2024-05-08 3:26PM EDT | 2024-10-18 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 12.50% |
| MRNA250117P00090000 | 2024-05-09 3:27PM EDT | 2025-01-17 | 5.08 | 0.00 | 0.00 | 0.00 | - | 34 | 2,057 | 6.25% |
| MRNA250321P00090000 | 2024-05-07 2:18PM EDT | 2025-03-21 | 6.85 | 0.00 | 0.00 | 0.00 | - | 6 | 78 | 6.25% |
| MRNA250620P00090000 | 2024-05-09 3:59PM EDT | 2025-06-20 | 8.30 | 0.00 | 0.00 | 0.00 | - | 13 | 391 | 6.25% |
| MRNA260116P00090000 | 2024-05-09 1:07PM EDT | 2026-01-16 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1,005 | 6.25% |
| MRNA260618P00090000 | 2024-05-03 3:54PM EDT | 2026-06-18 | 13.06 | 0.00 | 0.00 | 0.00 | - | 17 | 21 | 6.25% |
