Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.622,56 +610,88 (+1,00%)
Morgan Stanley (MS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621C00070000 | 2024-05-17 12:07PM EDT | 2024-06-21 | 30.53 | 30.35 | 33.00 | -0.07 | -0.23% | 1 | 126 | 97.75% |
| MS240719C00070000 | 2024-04-29 11:08AM EDT | 2024-07-19 | 23.53 | 30.65 | 32.90 | 0.00 | - | 2 | 194 | 74.32% |
| MS240816C00070000 | 2024-04-30 9:45AM EDT | 2024-08-16 | 22.60 | 29.05 | 32.80 | 0.00 | - | 3 | 4 | 50.02% |
| MS240920C00070000 | 2024-05-15 2:19PM EDT | 2024-09-20 | 31.25 | 29.15 | 33.50 | 0.00 | - | 1 | 161 | 67.59% |
| MS241018C00070000 | 2024-05-10 9:31AM EDT | 2024-10-18 | 29.89 | 29.05 | 33.70 | 0.00 | - | 1 | 1 | 62.54% |
| MS241115C00070000 | 2024-01-26 10:45AM EDT | 2024-11-15 | 20.05 | 18.80 | 19.25 | 0.00 | - | 6 | 6 | 0.00% |
| MS250117C00070000 | 2024-05-16 12:52PM EDT | 2025-01-17 | 31.91 | 30.45 | 32.05 | 0.00 | - | 2 | 335 | 39.60% |
| MS250620C00070000 | 2024-05-13 12:59PM EDT | 2025-06-20 | 31.30 | 31.85 | 33.45 | 0.00 | - | 3 | 41 | 37.74% |
| MS250919C00070000 | 2023-10-19 10:52AM EDT | 2025-09-19 | 13.76 | 16.80 | 17.85 | 0.00 | - | 1 | 1 | 0.00% |
| MS251219C00070000 | 2024-04-23 3:16PM EDT | 2025-12-19 | 27.60 | 32.95 | 36.00 | 0.00 | - | 12 | 29 | 39.85% |
| MS260116C00070000 | 2024-05-17 2:02PM EDT | 2026-01-16 | 33.65 | 31.50 | 36.50 | +1.59 | +4.96% | 26 | 112 | 40.45% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240607P00070000 | 2024-05-02 2:03PM EDT | 2024-06-07 | 0.04 | 0.00 | 2.13 | 0.00 | - | - | 1 | 115.63% |
| MS240621P00070000 | 2024-05-15 3:39PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.46 | 0.00 | - | 1 | 7,414 | 64.06% |
| MS240719P00070000 | 2024-05-17 2:27PM EDT | 2024-07-19 | 0.06 | 0.01 | 0.20 | 0.00 | - | 100 | 484 | 46.58% |
| MS240816P00070000 | 2024-05-07 10:42AM EDT | 2024-08-16 | 0.19 | 0.00 | 0.11 | 0.00 | - | 20 | 50 | 35.16% |
| MS240920P00070000 | 2024-05-14 9:50AM EDT | 2024-09-20 | 0.22 | 0.15 | 0.18 | 0.00 | - | 1 | 4,592 | 32.32% |
| MS241018P00070000 | 2024-05-17 11:56AM EDT | 2024-10-18 | 0.27 | 0.24 | 0.29 | -0.06 | -18.18% | 7 | 250 | 31.84% |
| MS241115P00070000 | 2024-05-06 10:14AM EDT | 2024-11-15 | 0.69 | 0.18 | 0.42 | 0.00 | - | 5 | 507 | 31.54% |
| MS241220P00070000 | 2024-05-14 12:37PM EDT | 2024-12-20 | 0.49 | 0.28 | 0.52 | -0.11 | -18.33% | 1 | 1,043 | 30.23% |
| MS250117P00070000 | 2024-05-17 11:49AM EDT | 2025-01-17 | 0.66 | 0.62 | 0.69 | -0.04 | -5.71% | 2 | 10,740 | 30.35% |
| MS250321P00070000 | 2024-05-09 12:47PM EDT | 2025-03-21 | 1.26 | 0.84 | 1.16 | 0.00 | - | 2 | 177 | 30.91% |
| MS250620P00070000 | 2024-05-13 2:48PM EDT | 2025-06-20 | 1.81 | 1.35 | 1.71 | 0.00 | - | 84 | 1,805 | 30.41% |
| MS250919P00070000 | 2024-04-22 11:14AM EDT | 2025-09-19 | 3.51 | 1.94 | 2.74 | 0.00 | - | 10 | 140 | 32.09% |
| MS251219P00070000 | 2024-05-15 10:15AM EDT | 2025-12-19 | 2.53 | 2.41 | 2.84 | 0.00 | - | 18 | 419 | 29.86% |
| MS260116P00070000 | 2024-05-16 11:40AM EDT | 2026-01-16 | 2.80 | 2.55 | 2.86 | 0.00 | - | 2 | 9,680 | 29.24% |
