Deutsche Märkte geschlossen
DAX
17.924,98 -7,19 (-0,04%) Euro Stoxx 50
4.898,92 -22,30 (-0,45%) Dow Jones 30
38.052,43 +149,14 (+0,39%) Gold
2.313,40 +2,40 (+0,10%) EUR/USD
1,0702 -0,0016 (-0,15%) Bitcoin EUR
55.408,93 +2.154,38 (+4,05%)
Morgan Stanley (MS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:33AM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503C00070000 | 2024-04-11 2:09PM EDT | 70.00 | 21.20 | 20.95 | 23.45 | 0.00 | - | - | 0 | 247.27% |
| MS240503C00075000 | 2024-04-26 1:54PM EDT | 75.00 | 17.90 | 15.05 | 18.75 | 0.00 | - | 45 | 0 | 154.69% |
| MS240503C00078000 | 2024-05-01 2:34PM EDT | 78.00 | 13.75 | 12.45 | 15.80 | 0.00 | - | 28 | 28 | 158.40% |
| MS240503C00079000 | 2024-04-29 11:13AM EDT | 79.00 | 13.65 | 11.20 | 14.15 | 0.00 | - | 1 | 1 | 223.44% |
| MS240503C00080000 | 2024-04-26 1:54PM EDT | 80.00 | 12.90 | 10.20 | 12.30 | 0.00 | - | 45 | 0 | 154.49% |
| MS240503C00081000 | 2024-04-22 3:00PM EDT | 81.00 | 11.20 | 9.95 | 12.60 | 0.00 | - | - | 0 | 142.19% |
| MS240503C00082000 | 2024-04-26 1:54PM EDT | 82.00 | 10.95 | 9.10 | 10.20 | 0.00 | - | 45 | 3 | 125.98% |
| MS240503C00083000 | 2024-04-16 9:31AM EDT | 83.00 | 7.50 | 7.05 | 9.25 | 0.00 | - | - | 0 | 119.82% |
| MS240503C00084000 | 2024-04-26 1:54PM EDT | 84.00 | 8.75 | 6.75 | 8.50 | 0.00 | - | 26 | 0 | 125.78% |
| MS240503C00085000 | 2024-04-26 3:25PM EDT | 85.00 | 7.90 | 4.95 | 8.50 | 0.00 | - | 177 | 0 | 165.33% |
| MS240503C00086000 | 2024-04-30 11:31AM EDT | 86.00 | 5.09 | 5.35 | 6.40 | 0.00 | - | 17 | 62 | 59.77% |
| MS240503C00087000 | 2024-05-02 9:56AM EDT | 87.00 | 4.90 | 3.35 | 5.15 | -1.15 | -19.01% | 1 | 2 | 72.07% |
| MS240503C00088000 | 2024-04-29 11:41AM EDT | 88.00 | 4.60 | 2.01 | 4.15 | 0.00 | - | 10 | 10 | 61.62% |
| MS240503C00089000 | 2024-05-01 2:54PM EDT | 89.00 | 3.41 | 1.65 | 3.35 | 0.00 | - | 15 | 15 | 60.55% |
| MS240503C00090000 | 2024-05-01 3:35PM EDT | 90.00 | 2.00 | 1.63 | 3.55 | 0.00 | - | 124 | 151 | 58.20% |
| MS240503C00091000 | 2024-05-02 10:15AM EDT | 91.00 | 1.14 | 1.25 | 1.32 | +0.06 | +5.56% | 11 | 290 | 33.20% |
| MS240503C00092000 | 2024-05-02 10:30AM EDT | 92.00 | 0.64 | 0.64 | 0.66 | -0.01 | -1.54% | 121 | 1,349 | 28.71% |
| MS240503C00093000 | 2024-05-02 10:56AM EDT | 93.00 | 0.25 | 0.25 | 0.27 | +0.01 | +4.17% | 34 | 2,282 | 26.81% |
| MS240503C00094000 | 2024-05-02 10:58AM EDT | 94.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 256 | 2,252 | 26.17% |
| MS240503C00095000 | 2024-05-02 10:52AM EDT | 95.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 38 | 1,065 | 26.95% |
| MS240503C00096000 | 2024-05-02 11:10AM EDT | 96.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 74 | 282 | 28.13% |
| MS240503C00097000 | 2024-05-01 1:07PM EDT | 97.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 2 | 314 | 85.94% |
| MS240503C00098000 | 2024-05-01 2:58PM EDT | 98.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 100 | 257 | 95.51% |
| MS240503C00099000 | 2024-05-01 2:38PM EDT | 99.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 3 | 171 | 62.11% |
| MS240503C00100000 | 2024-05-01 9:31AM EDT | 100.00 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 1 | 309 | 53.52% |
| MS240503C00101000 | 2024-04-29 9:43AM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 50.00% |
| MS240503C00102000 | 2024-04-18 9:52AM EDT | 102.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 133 | 129.88% |
| MS240503C00104000 | 2024-05-01 9:40AM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 166 | 62.50% |
| MS240503C00105000 | 2024-04-29 9:44AM EDT | 105.00 | 0.08 | 0.00 | 0.20 | +0.07 | +700.00% | 100 | 144 | 100.39% |
| MS240503C00115000 | 2024-04-22 1:40PM EDT | 115.00 | 0.02 | 0.00 | 0.41 | 0.00 | - | 20 | 20 | 173.05% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503P00075000 | 2024-04-30 1:58PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 96.88% |
| MS240503P00076000 | 2024-04-18 3:58PM EDT | 76.00 | 0.05 | 0.00 | 0.41 | 0.00 | - | - | 1 | 155.47% |
| MS240503P00077000 | 2024-04-25 10:18AM EDT | 77.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 4 | 5 | 128.91% |
| MS240503P00078000 | 2024-04-26 11:18AM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 286 | 81.25% |
| MS240503P00079000 | 2024-04-26 1:34PM EDT | 79.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1,053 | 1,275 | 113.28% |
| MS240503P00080000 | 2024-05-01 9:42AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 752 | 68.75% |
| MS240503P00081000 | 2024-05-01 10:44AM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 28 | 62.50% |
| MS240503P00082000 | 2024-04-29 12:39PM EDT | 82.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 79 | 715 | 88.48% |
| MS240503P00083000 | 2024-05-01 2:13PM EDT | 83.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 690 | 864 | 56.25% |
| MS240503P00084000 | 2024-05-01 11:59AM EDT | 84.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 316 | 50.00% |
| MS240503P00085000 | 2024-04-30 2:02PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 235 | 50.78% |
| MS240503P00086000 | 2024-05-01 2:45PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 195 | 38.28% |
| MS240503P00087000 | 2024-05-02 9:37AM EDT | 87.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 21 | 418 | 35.94% |
| MS240503P00088000 | 2024-05-02 9:36AM EDT | 88.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 72 | 751 | 31.25% |
| MS240503P00089000 | 2024-05-02 10:39AM EDT | 89.00 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 18 | 1,627 | 25.78% |
| MS240503P00090000 | 2024-05-02 11:09AM EDT | 90.00 | 0.09 | 0.09 | 0.10 | -0.11 | -55.00% | 339 | 1,481 | 23.05% |
| MS240503P00091000 | 2024-05-02 10:42AM EDT | 91.00 | 0.37 | 0.25 | 0.26 | -0.17 | -31.48% | 19 | 1,339 | 20.61% |
| MS240503P00092000 | 2024-05-02 11:17AM EDT | 92.00 | 0.61 | 0.60 | 0.62 | -0.42 | -40.78% | 16 | 603 | 17.87% |
| MS240503P00093000 | 2024-05-01 3:31PM EDT | 93.00 | 1.22 | 1.18 | 1.28 | -0.13 | -9.63% | 3 | 779 | 12.70% |
| MS240503P00094000 | 2024-05-01 2:33PM EDT | 94.00 | 2.57 | 2.00 | 2.36 | 0.00 | - | 11 | 40 | 27.64% |
| MS240503P00095000 | 2024-05-01 10:19AM EDT | 95.00 | 4.08 | 1.92 | 3.20 | 0.00 | - | 3 | 8 | 0.00% |
| MS240503P00096000 | 2024-04-24 11:32AM EDT | 96.00 | 3.60 | 2.35 | 5.40 | 0.00 | - | 1 | 2 | 100.00% |
| MS240503P00098000 | 2024-04-29 10:48AM EDT | 98.00 | 5.52 | 4.85 | 7.75 | 0.00 | - | 1 | 0 | 137.31% |
| MS240503P00100000 | 2024-05-01 3:56PM EDT | 100.00 | 8.80 | 6.45 | 8.40 | 0.00 | - | 3 | 1 | 76.37% |
| MS240503P00104000 | 2024-04-24 10:31AM EDT | 104.00 | 11.40 | 10.35 | 13.20 | 0.00 | - | - | 0 | 165.33% |
