Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.987,00 -10,70 (-0,54%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.198,35 -7,71 (-0,03%)
Morgan Stanley (MS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Callsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230406C00060000 | 2023-03-22 2:51PM EDT | 60.00 | 30.10 | 27.15 | 28.35 | 0.00 | - | - | 5 | 217.97% |
| MS230406C00065000 | 2023-03-03 11:38AM EDT | 65.00 | 32.32 | 22.55 | 23.20 | 0.00 | - | 1 | 1 | 123.44% |
| MS230406C00070000 | 2023-03-30 10:14AM EDT | 70.00 | 16.40 | 17.55 | 18.20 | 0.00 | - | 1 | 5 | 96.88% |
| MS230406C00076000 | 2023-03-29 2:42PM EDT | 76.00 | 10.08 | 11.50 | 12.25 | 0.00 | - | 4 | 5 | 66.02% |
| MS230406C00077000 | 2023-03-23 10:10AM EDT | 77.00 | 11.65 | 10.65 | 11.15 | 0.00 | - | - | 3 | 64.06% |
| MS230406C00078000 | 2023-03-17 12:31PM EDT | 78.00 | 8.15 | 9.65 | 10.20 | 0.00 | - | 3 | 3 | 61.52% |
| MS230406C00079000 | 2023-03-30 12:32PM EDT | 79.00 | 7.10 | 8.60 | 9.20 | 0.00 | - | 4 | 3 | 53.71% |
| MS230406C00080000 | 2023-03-29 3:52PM EDT | 80.00 | 6.55 | 7.65 | 8.15 | 0.00 | - | 1 | 35 | 65.43% |
| MS230406C00081000 | 2023-03-28 10:10AM EDT | 81.00 | 4.65 | 6.65 | 7.20 | 0.00 | - | 9 | 17 | 61.52% |
| MS230406C00082000 | 2023-03-31 1:14PM EDT | 82.00 | 5.13 | 5.70 | 6.25 | +0.24 | +4.91% | 1 | 125 | 57.03% |
| MS230406C00083000 | 2023-03-30 3:16PM EDT | 83.00 | 3.34 | 4.80 | 5.35 | 0.00 | - | 12 | 72 | 53.91% |
| MS230406C00084000 | 2023-03-31 3:54PM EDT | 84.00 | 3.99 | 3.85 | 4.25 | +1.24 | +45.09% | 33 | 449 | 42.97% |
| MS230406C00085000 | 2023-03-31 3:59PM EDT | 85.00 | 3.20 | 3.00 | 3.35 | +1.11 | +53.11% | 53 | 526 | 38.87% |
| MS230406C00086000 | 2023-03-31 3:24PM EDT | 86.00 | 2.00 | 2.21 | 2.45 | +0.54 | +36.99% | 109 | 727 | 33.64% |
| MS230406C00087000 | 2023-03-31 3:59PM EDT | 87.00 | 1.64 | 1.49 | 1.63 | +0.70 | +74.47% | 916 | 803 | 29.10% |
| MS230406C00088000 | 2023-03-31 3:59PM EDT | 88.00 | 1.02 | 0.93 | 1.02 | +0.48 | +88.89% | 1,107 | 564 | 27.20% |
| MS230406C00089000 | 2023-03-31 3:57PM EDT | 89.00 | 0.53 | 0.49 | 0.57 | +0.31 | +140.91% | 322 | 325 | 25.78% |
| MS230406C00090000 | 2023-03-31 3:58PM EDT | 90.00 | 0.26 | 0.23 | 0.30 | +0.11 | +73.33% | 117 | 395 | 25.39% |
| MS230406C00091000 | 2023-03-31 3:56PM EDT | 91.00 | 0.12 | 0.10 | 0.14 | +0.06 | +100.00% | 423 | 165 | 25.00% |
| MS230406C00092000 | 2023-03-31 2:05PM EDT | 92.00 | 0.04 | 0.05 | 0.08 | -0.01 | -20.00% | 27 | 724 | 26.47% |
| MS230406C00093000 | 2023-03-30 3:46PM EDT | 93.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 11 | 83 | 25.78% |
| MS230406C00094000 | 2023-03-31 9:31AM EDT | 94.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 8 | 440 | 32.42% |
| MS230406C00095000 | 2023-03-31 10:49AM EDT | 95.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 3 | 281 | 33.59% |
| MS230406C00096000 | 2023-03-30 10:29AM EDT | 96.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 87 | 35.16% |
| MS230406C00097000 | 2023-03-30 10:30AM EDT | 97.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 100 | 38.67% |
| MS230406C00098000 | 2023-03-31 10:57AM EDT | 98.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 74 | 42.19% |
| MS230406C00099000 | 2023-03-31 2:38PM EDT | 99.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 698 | 47 | 45.31% |
| MS230406C00100000 | 2023-03-31 2:38PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 160 | 144 | 44.53% |
| MS230406C00101000 | 2023-03-31 2:35PM EDT | 101.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 118 | 41 | 47.66% |
| MS230406C00102000 | 2023-03-31 2:35PM EDT | 102.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 57 | 68 | 50.00% |
| MS230406C00103000 | 2023-03-31 2:38PM EDT | 103.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 104 | 51 | 50.00% |
| MS230406C00104000 | 2023-03-31 2:36PM EDT | 104.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 21 | 117 | 53.13% |
| MS230406C00105000 | 2023-03-31 2:36PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 65 | 262 | 54.69% |
| MS230406C00106000 | 2023-03-31 11:05AM EDT | 106.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 73 | 57.81% |
| MS230406C00107000 | 2023-03-30 2:32PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 12 | 59.38% |
| MS230406C00108000 | 2023-03-17 12:59PM EDT | 108.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 25 | 29 | 62.50% |
| MS230406C00110000 | 2023-03-20 10:35AM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 68.75% |
Putsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230406P00050000 | 2023-03-24 9:49AM EDT | 50.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 13 | 70 | 162.50% |
| MS230406P00055000 | 2023-03-29 12:29PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 67 | 137.50% |
| MS230406P00060000 | 2023-03-28 3:13PM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 62 | 112.50% |
| MS230406P00065000 | 2023-03-29 3:57PM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 44 | 90.63% |
| MS230406P00067000 | 2023-03-29 3:57PM EDT | 67.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 81.25% |
| MS230406P00068000 | 2023-03-24 12:22PM EDT | 68.00 | 0.27 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 78.13% |
| MS230406P00070000 | 2023-03-31 11:29AM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 83 | 75.00% |
| MS230406P00072000 | 2023-03-30 1:27PM EDT | 72.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 26 | 51 | 71.88% |
| MS230406P00073000 | 2023-03-31 11:18AM EDT | 73.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 1 | 163 | 67.19% |
| MS230406P00074000 | 2023-03-27 12:21PM EDT | 74.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 1 | 27 | 60.94% |
| MS230406P00075000 | 2023-03-31 3:57PM EDT | 75.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 43 | 655 | 58.59% |
| MS230406P00076000 | 2023-03-30 3:46PM EDT | 76.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 14 | 39 | 53.91% |
| MS230406P00077000 | 2023-03-31 11:34AM EDT | 77.00 | 0.03 | 0.00 | 0.04 | -0.06 | -66.67% | 4 | 447 | 50.00% |
| MS230406P00078000 | 2023-03-31 1:53PM EDT | 78.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 10 | 176 | 50.39% |
| MS230406P00079000 | 2023-03-31 3:34PM EDT | 79.00 | 0.05 | 0.03 | 0.05 | -0.09 | -64.29% | 33 | 126 | 47.27% |
| MS230406P00080000 | 2023-03-31 2:20PM EDT | 80.00 | 0.07 | 0.04 | 0.06 | -0.11 | -61.11% | 42 | 1,089 | 43.95% |
| MS230406P00081000 | 2023-03-31 11:58AM EDT | 81.00 | 0.08 | 0.05 | 0.09 | -0.20 | -71.43% | 8 | 73 | 42.19% |
| MS230406P00082000 | 2023-03-31 3:28PM EDT | 82.00 | 0.10 | 0.08 | 0.10 | -0.29 | -74.36% | 33 | 1,053 | 37.89% |
| MS230406P00083000 | 2023-03-31 3:24PM EDT | 83.00 | 0.14 | 0.11 | 0.14 | -0.37 | -72.55% | 22 | 476 | 35.25% |
| MS230406P00084000 | 2023-03-31 3:59PM EDT | 84.00 | 0.19 | 0.17 | 0.21 | -0.50 | -72.46% | 48 | 732 | 33.11% |
| MS230406P00085000 | 2023-03-31 3:55PM EDT | 85.00 | 0.31 | 0.27 | 0.34 | -0.66 | -68.04% | 411 | 437 | 31.79% |
| MS230406P00086000 | 2023-03-31 3:55PM EDT | 86.00 | 0.50 | 0.45 | 0.52 | -0.85 | -62.96% | 162 | 178 | 29.88% |
| MS230406P00087000 | 2023-03-31 3:56PM EDT | 87.00 | 0.73 | 0.71 | 0.79 | -1.12 | -60.54% | 696 | 568 | 28.08% |
| MS230406P00088000 | 2023-03-31 3:25PM EDT | 88.00 | 1.14 | 1.10 | 1.20 | -1.35 | -54.22% | 26 | 157 | 26.71% |
| MS230406P00089000 | 2023-03-30 10:21AM EDT | 89.00 | 2.85 | 1.64 | 1.77 | 0.00 | - | 2 | 98 | 25.78% |
| MS230406P00090000 | 2023-03-31 12:21PM EDT | 90.00 | 2.86 | 2.28 | 2.78 | -1.54 | -35.00% | 21 | 150 | 34.13% |
| MS230406P00091000 | 2023-03-24 3:06PM EDT | 91.00 | 7.60 | 3.00 | 3.55 | 0.00 | - | 2 | 197 | 33.74% |
| MS230406P00092000 | 2023-03-27 11:12AM EDT | 92.00 | 7.33 | 4.00 | 4.50 | 0.00 | - | 1 | 44 | 37.89% |
| MS230406P00093000 | 2023-03-24 9:51AM EDT | 93.00 | 10.70 | 4.95 | 5.50 | 0.00 | - | 1 | 3 | 43.65% |
| MS230406P00094000 | 2023-03-21 1:14PM EDT | 94.00 | 5.40 | 5.85 | 6.60 | 0.00 | - | 2 | 2 | 53.61% |
| MS230406P00095000 | 2023-03-24 9:58AM EDT | 95.00 | 12.53 | 6.90 | 7.45 | 0.00 | - | 4 | 23 | 51.66% |
| MS230406P00096000 | 2023-03-10 10:54AM EDT | 96.00 | 5.80 | 7.90 | 8.55 | 0.00 | - | 2 | 0 | 61.91% |
| MS230406P00097000 | 2023-03-09 1:47PM EDT | 97.00 | 4.35 | 8.90 | 9.60 | 0.00 | - | 8 | 0 | 69.53% |
| MS230406P00098000 | 2023-03-22 10:50AM EDT | 98.00 | 8.64 | 9.90 | 10.65 | 0.00 | - | 1 | 0 | 51.56% |
| MS230406P00099000 | 2023-03-21 1:14PM EDT | 99.00 | 10.14 | 10.90 | 11.60 | 0.00 | - | 4 | 0 | 51.76% |
| MS230406P00105000 | 2023-03-15 11:52AM EDT | 105.00 | 20.02 | 16.90 | 17.65 | 0.00 | - | 1 | 0 | 76.95% |
| MS230406P00109000 | 2023-03-20 1:06PM EDT | 109.00 | 23.00 | 20.85 | 21.65 | 0.00 | - | - | 0 | 84.77% |
| MS230406P00110000 | 2023-03-16 11:06AM EDT | 110.00 | 24.20 | 21.90 | 22.55 | 0.00 | - | - | 0 | 80.47% |
