Deutsche Märkte öffnen in 3 Stunden 34 Minuten
Nikkei 225
36.818,81 -1.260,89 (-3,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.249,35 -247,66 (-0,42%) CMC Crypto 200
1.268,57 +383,04 (+41,26%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:95.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240419C00095000 | 2024-04-18 3:31PM EDT | 2024-04-19 | 7.90 | 6.60 | 7.40 | -1.00 | -11.24% | 22 | 1,791 | 120.12% |
| MRNA240426C00095000 | 2024-04-18 12:41PM EDT | 2024-04-26 | 8.20 | 7.65 | 7.85 | -1.26 | -13.32% | 30 | 12 | 52.54% |
| MRNA240503C00095000 | 2024-04-18 3:31PM EDT | 2024-05-03 | 10.00 | 9.20 | 9.70 | +0.46 | +4.82% | 1 | 1 | 65.60% |
| MRNA240517C00095000 | 2024-04-18 11:57AM EDT | 2024-05-17 | 10.85 | 10.65 | 10.85 | -0.90 | -7.66% | 13 | 338 | 60.35% |
| MRNA240621C00095000 | 2024-04-18 11:14AM EDT | 2024-06-21 | 13.59 | 12.40 | 13.25 | -2.19 | -13.88% | 5 | 892 | 54.16% |
| MRNA240719C00095000 | 2024-04-18 10:06AM EDT | 2024-07-19 | 14.33 | 14.70 | 14.95 | -1.02 | -6.64% | 5 | 211 | 55.81% |
| MRNA240920C00095000 | 2024-04-17 10:10AM EDT | 2024-09-20 | 19.25 | 17.80 | 18.55 | 0.00 | - | 7 | 63 | 56.59% |
| MRNA241018C00095000 | 2024-04-17 11:25AM EDT | 2024-10-18 | 21.05 | 19.55 | 19.75 | 0.00 | - | 2 | 44 | 57.57% |
| MRNA250117C00095000 | 2024-04-17 10:14AM EDT | 2025-01-17 | 24.40 | 23.40 | 23.80 | 0.00 | - | 7 | 336 | 59.12% |
| MRNA260116C00095000 | 2024-04-03 1:11PM EDT | 2026-01-16 | 34.12 | 34.00 | 34.75 | 0.00 | - | 2 | 344 | 60.79% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240419P00095000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.04 | 0.04 | 0.08 | -0.04 | -50.00% | 168 | 3,291 | 76.56% |
| MRNA240426P00095000 | 2024-04-18 2:08PM EDT | 2024-04-26 | 0.55 | 0.59 | 0.65 | 0.00 | - | 80 | 197 | 49.90% |
| MRNA240503P00095000 | 2024-04-18 12:38PM EDT | 2024-05-03 | 1.98 | 2.07 | 2.41 | -0.06 | -2.94% | 57 | 132 | 62.55% |
| MRNA240510P00095000 | 2024-04-18 10:33AM EDT | 2024-05-10 | 2.60 | 2.65 | 2.83 | +0.03 | +1.17% | 1 | 43 | 57.62% |
| MRNA240517P00095000 | 2024-04-18 2:50PM EDT | 2024-05-17 | 3.15 | 3.25 | 3.35 | +0.11 | +3.62% | 35 | 1,417 | 55.87% |
| MRNA240524P00095000 | 2024-04-18 10:27AM EDT | 2024-05-24 | 3.38 | 3.65 | 3.90 | -0.11 | -3.15% | 2 | 7 | 54.39% |
| MRNA240531P00095000 | 2024-04-17 11:23AM EDT | 2024-05-31 | 3.78 | 4.00 | 4.25 | 0.00 | - | 4 | 7 | 52.60% |
| MRNA240621P00095000 | 2024-04-18 1:10PM EDT | 2024-06-21 | 5.00 | 5.15 | 5.30 | -0.05 | -0.99% | 51 | 1,023 | 50.29% |
| MRNA240719P00095000 | 2024-04-18 10:14AM EDT | 2024-07-19 | 6.40 | 6.45 | 6.55 | +0.25 | +4.07% | 6 | 991 | 49.06% |
| MRNA240920P00095000 | 2024-04-18 10:56AM EDT | 2024-09-20 | 8.95 | 9.20 | 9.35 | -0.05 | -0.56% | 11 | 1,449 | 49.21% |
| MRNA241018P00095000 | 2024-04-18 2:53PM EDT | 2024-10-18 | 10.05 | 10.05 | 10.20 | +1.26 | +14.33% | 12 | 402 | 48.46% |
| MRNA250117P00095000 | 2024-04-15 11:03AM EDT | 2025-01-17 | 12.85 | 12.75 | 12.95 | +0.95 | +7.98% | 1 | 2,491 | 47.99% |
| MRNA250620P00095000 | 2024-04-12 2:41PM EDT | 2025-06-20 | 15.45 | 16.05 | 16.30 | 0.00 | - | 200 | 219 | 46.59% |
| MRNA260116P00095000 | 2024-04-11 2:16PM EDT | 2026-01-16 | 18.30 | 19.50 | 20.25 | 0.00 | - | 2 | 246 | 46.14% |
