Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,34 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
48.962,57 +411,84 (+0,85%)
Morgan Stanley (MS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250117C00040000 | 2024-07-30 3:44PM EDT | 40.00 | 63.45 | 61.00 | 64.40 | 0.00 | - | 65 | 12 | 167.68% |
| MS250117C00045000 | 2024-05-20 10:27AM EDT | 45.00 | 56.00 | 50.90 | 54.55 | 0.00 | - | 3 | 7 | 87.99% |
| MS250117C00050000 | 2024-08-30 3:55PM EDT | 50.00 | 54.00 | 45.00 | 48.95 | 0.00 | - | 1 | 22 | 61.57% |
| MS250117C00055000 | 2024-08-01 10:32AM EDT | 55.00 | 48.44 | 47.80 | 51.10 | 0.00 | - | 1 | 9 | 132.62% |
| MS250117C00060000 | 2024-07-16 1:27PM EDT | 60.00 | 46.99 | 41.05 | 43.00 | 0.00 | - | 2 | 67 | 99.98% |
| MS250117C00062500 | 2023-11-10 11:09AM EDT | 62.50 | 16.35 | 21.70 | 23.30 | 0.00 | - | - | 1 | 0.00% |
| MS250117C00065000 | 2024-07-19 10:21AM EDT | 65.00 | 38.34 | 35.35 | 39.55 | 0.00 | - | 3 | 40 | 91.25% |
| MS250117C00067500 | 2024-07-22 2:38PM EDT | 67.50 | 35.49 | 34.00 | 34.55 | 0.00 | - | 3 | 32 | 80.90% |
| MS250117C00070000 | 2024-09-06 11:31AM EDT | 70.00 | 28.57 | 26.35 | 29.60 | -4.55 | -13.74% | 16 | 328 | 60.13% |
| MS250117C00072500 | 2024-08-20 9:38AM EDT | 72.50 | 29.78 | 25.20 | 26.40 | 0.00 | - | 1 | 232 | 50.29% |
| MS250117C00075000 | 2024-07-24 9:48AM EDT | 75.00 | 28.83 | 28.10 | 28.35 | 0.00 | - | 1 | 418 | 73.99% |
| MS250117C00077500 | 2024-08-27 10:41AM EDT | 77.50 | 26.50 | 20.70 | 21.95 | 0.00 | - | 4 | 1,081 | 45.85% |
| MS250117C00080000 | 2024-08-20 11:31AM EDT | 80.00 | 23.07 | 17.70 | 19.50 | 0.00 | - | 2 | 5,003 | 41.93% |
| MS250117C00082500 | 2024-08-28 2:15PM EDT | 82.50 | 21.10 | 15.55 | 16.80 | 0.00 | - | 3 | 737 | 36.52% |
| MS250117C00085000 | 2024-09-03 2:25PM EDT | 85.00 | 16.96 | 14.55 | 15.50 | 0.00 | - | 2 | 1,626 | 39.04% |
| MS250117C00087500 | 2024-08-14 10:48AM EDT | 87.50 | 15.60 | 12.65 | 12.90 | 0.00 | - | 3 | 3,367 | 34.01% |
| MS250117C00090000 | 2024-09-06 11:14AM EDT | 90.00 | 11.67 | 10.85 | 11.15 | -3.83 | -24.71% | 2 | 8,199 | 33.08% |
| MS250117C00092500 | 2024-08-28 12:23PM EDT | 92.50 | 13.17 | 9.20 | 9.65 | 0.00 | - | 10 | 2,189 | 32.79% |
| MS250117C00095000 | 2024-09-06 9:46AM EDT | 95.00 | 9.07 | 7.75 | 7.90 | -0.93 | -9.30% | 12 | 7,100 | 30.83% |
| MS250117C00097500 | 2024-09-06 10:11AM EDT | 97.50 | 7.10 | 6.45 | 6.50 | -1.29 | -15.38% | 13 | 3,576 | 29.87% |
| MS250117C00100000 | 2024-09-06 2:01PM EDT | 100.00 | 5.65 | 5.20 | 5.30 | -1.07 | -15.92% | 31 | 14,748 | 29.17% |
| MS250117C00105000 | 2024-09-06 11:22AM EDT | 105.00 | 3.70 | 3.25 | 3.40 | -0.65 | -14.94% | 47 | 8,083 | 28.14% |
| MS250117C00110000 | 2024-09-06 3:07PM EDT | 110.00 | 2.01 | 1.96 | 2.06 | -0.69 | -25.56% | 30 | 13,028 | 27.30% |
| MS250117C00115000 | 2024-09-06 3:07PM EDT | 115.00 | 1.25 | 1.13 | 1.20 | -0.43 | -25.60% | 7 | 6,320 | 26.77% |
| MS250117C00120000 | 2024-09-06 3:05PM EDT | 120.00 | 0.68 | 0.64 | 0.69 | -0.15 | -18.07% | 3 | 3,651 | 26.56% |
| MS250117C00125000 | 2024-09-04 10:12AM EDT | 125.00 | 0.59 | 0.36 | 0.41 | 0.00 | - | 3 | 4,666 | 26.78% |
| MS250117C00130000 | 2024-08-29 2:30PM EDT | 130.00 | 0.38 | 0.19 | 0.26 | 0.00 | - | 13 | 2,203 | 27.39% |
| MS250117C00135000 | 2024-08-27 3:36PM EDT | 135.00 | 0.22 | 0.11 | 0.37 | 0.00 | - | 10 | 1,148 | 32.11% |
| MS250117C00140000 | 2024-09-06 3:43PM EDT | 140.00 | 0.10 | 0.07 | 0.13 | -0.05 | -33.33% | 1 | 642 | 29.30% |
| MS250117C00145000 | 2024-08-20 10:08AM EDT | 145.00 | 0.08 | 0.04 | 0.10 | 0.00 | - | 1 | 453 | 30.47% |
| MS250117C00150000 | 2024-07-23 2:42PM EDT | 150.00 | 0.14 | 0.05 | 0.08 | 0.00 | - | 2 | 107 | 31.64% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250117P00040000 | 2024-08-28 12:33PM EDT | 40.00 | 0.04 | 0.02 | 0.09 | 0.00 | - | 2 | 1,696 | 60.35% |
| MS250117P00045000 | 2024-09-04 3:34PM EDT | 45.00 | 0.06 | 0.01 | 0.17 | 0.00 | - | 1 | 980 | 56.15% |
| MS250117P00050000 | 2024-08-14 9:30AM EDT | 50.00 | 0.15 | 0.11 | 0.17 | 0.00 | - | 20 | 2,106 | 52.15% |
| MS250117P00055000 | 2024-08-02 10:34AM EDT | 55.00 | 0.20 | 0.12 | 0.22 | 0.00 | - | 1 | 2,032 | 48.68% |
| MS250117P00060000 | 2024-08-28 3:01PM EDT | 60.00 | 0.20 | 0.09 | 0.35 | 0.00 | - | 1 | 12,613 | 45.70% |
| MS250117P00062500 | 2024-08-27 2:56PM EDT | 62.50 | 0.22 | 0.15 | 0.42 | 0.00 | - | 5 | 775 | 43.85% |
| MS250117P00065000 | 2024-08-12 12:31PM EDT | 65.00 | 0.54 | 0.23 | 0.50 | 0.00 | - | 1 | 6,702 | 42.04% |
| MS250117P00067500 | 2024-08-20 3:52PM EDT | 67.50 | 0.37 | 0.52 | 0.60 | 0.00 | - | 2 | 2,510 | 40.33% |
| MS250117P00070000 | 2024-08-28 2:57PM EDT | 70.00 | 0.44 | 0.64 | 0.72 | 0.00 | - | 1 | 10,619 | 38.65% |
| MS250117P00072500 | 2024-08-20 1:06PM EDT | 72.50 | 0.52 | 0.79 | 0.87 | 0.00 | - | 1 | 2,556 | 37.09% |
| MS250117P00075000 | 2024-09-06 10:21AM EDT | 75.00 | 0.78 | 0.79 | 1.12 | +0.03 | +4.00% | 24 | 14,557 | 36.22% |
| MS250117P00077500 | 2024-09-04 12:00PM EDT | 77.50 | 0.88 | 1.02 | 1.51 | 0.00 | - | 4 | 2,752 | 36.05% |
| MS250117P00080000 | 2024-09-06 10:14AM EDT | 80.00 | 1.60 | 1.50 | 1.59 | +0.58 | +56.86% | 261 | 15,967 | 32.98% |
| MS250117P00082500 | 2024-09-05 3:57PM EDT | 82.50 | 1.45 | 1.87 | 1.97 | 0.00 | - | 210 | 9,215 | 31.87% |
| MS250117P00085000 | 2024-09-06 11:12AM EDT | 85.00 | 2.20 | 2.34 | 2.45 | +0.56 | +34.15% | 3 | 13,392 | 30.91% |
| MS250117P00087500 | 2024-08-30 12:43PM EDT | 87.50 | 3.05 | 2.90 | 3.05 | +1.42 | +87.12% | 20 | 6,283 | 30.08% |
| MS250117P00090000 | 2024-09-06 2:37PM EDT | 90.00 | 3.65 | 3.60 | 3.70 | +0.87 | +31.29% | 4 | 13,759 | 28.96% |
| MS250117P00092500 | 2024-09-06 2:37PM EDT | 92.50 | 4.50 | 4.40 | 4.55 | +1.25 | +38.46% | 3 | 6,238 | 28.21% |
| MS250117P00095000 | 2024-09-06 2:39PM EDT | 95.00 | 5.50 | 5.40 | 5.55 | +1.45 | +35.80% | 23 | 8,766 | 27.51% |
| MS250117P00097500 | 2024-09-06 1:15PM EDT | 97.50 | 6.25 | 6.55 | 6.65 | +1.20 | +23.76% | 168 | 1,457 | 26.60% |
| MS250117P00100000 | 2024-09-06 2:52PM EDT | 100.00 | 8.05 | 7.85 | 8.00 | +1.70 | +26.77% | 262 | 2,871 | 26.10% |
| MS250117P00105000 | 2024-09-05 11:29AM EDT | 105.00 | 8.75 | 10.60 | 11.15 | 0.00 | - | 11 | 813 | 25.01% |
| MS250117P00110000 | 2024-08-05 1:20PM EDT | 110.00 | 18.27 | 11.85 | 12.05 | 0.00 | - | 3 | 2,763 | 0.00% |
| MS250117P00115000 | 2024-06-25 10:09AM EDT | 115.00 | 18.08 | 14.15 | 14.50 | 0.00 | - | - | 1 | 0.00% |
| MS250117P00120000 | 2024-07-18 3:55PM EDT | 120.00 | 16.70 | 18.50 | 19.05 | 0.00 | - | 2 | 5 | 0.00% |
| MS250117P00125000 | 2023-02-27 4:27PM EDT | 125.00 | 29.80 | 39.05 | 40.05 | 0.00 | - | 21 | 51 | 86.30% |
| MS250117P00130000 | 2023-03-06 1:01PM EDT | 130.00 | 32.25 | 44.95 | 48.10 | 0.00 | - | - | 1 | 99.87% |
| MS250117P00135000 | 2023-03-20 12:59PM EDT | 135.00 | 49.59 | 44.30 | 46.10 | 0.00 | - | 3 | 24 | 75.23% |
| MS250117P00145000 | 2024-07-10 1:05PM EDT | 145.00 | 42.30 | 48.35 | 52.35 | 0.00 | - | 1 | 0 | 54.18% |
| MS250117P00150000 | 2024-07-15 12:02PM EDT | 150.00 | 45.00 | 48.40 | 52.40 | 0.00 | - | 1 | 0 | 0.00% |
| MS250117P00155000 | 2024-07-31 1:58PM EDT | 155.00 | 51.65 | 50.80 | 51.95 | 0.00 | - | 1 | 0 | 0.00% |
