Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.301,16 -134,61 (-0,25%)
Morgan Stanley (MS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Strike:100.00
Callsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240906C00100000 | 2024-08-30 3:48PM EDT | 2024-09-06 | 3.47 | 3.60 | 4.15 | +0.54 | +18.43% | 174 | 113 | 31.93% |
| MS240913C00100000 | 2024-08-30 10:15AM EDT | 2024-09-13 | 3.14 | 4.00 | 4.55 | -0.12 | -3.68% | 10 | 124 | 29.05% |
| MS240920C00100000 | 2024-08-30 3:21PM EDT | 2024-09-20 | 4.67 | 4.50 | 4.75 | +0.82 | +21.30% | 27 | 4,997 | 26.17% |
| MS240927C00100000 | 2024-08-30 2:36PM EDT | 2024-09-27 | 4.17 | 4.65 | 5.15 | +0.07 | +1.71% | 2 | 44 | 26.73% |
| MS241004C00100000 | 2024-08-30 12:06PM EDT | 2024-10-04 | 4.39 | 5.00 | 5.50 | -0.08 | -1.79% | 2 | 5 | 26.99% |
| MS241018C00100000 | 2024-08-30 3:44PM EDT | 2024-10-18 | 5.95 | 6.05 | 6.40 | +0.40 | +7.21% | 6 | 1,859 | 29.31% |
| MS241115C00100000 | 2024-08-30 2:55PM EDT | 2024-11-15 | 6.65 | 6.85 | 7.45 | +0.01 | +0.15% | 16 | 1,434 | 29.26% |
| MS241220C00100000 | 2024-08-30 3:02PM EDT | 2024-12-20 | 7.50 | 7.80 | 8.05 | +0.35 | +4.90% | 144 | 1,440 | 27.03% |
| MS250117C00100000 | 2024-08-30 10:52AM EDT | 2025-01-17 | 8.40 | 8.65 | 9.30 | +0.17 | +2.07% | 309 | 14,029 | 29.27% |
| MS250221C00100000 | 2024-08-29 2:28PM EDT | 2025-02-21 | 8.95 | 9.15 | 9.75 | 0.00 | - | 6 | 340 | 27.82% |
| MS250321C00100000 | 2024-08-29 10:34AM EDT | 2025-03-21 | 9.25 | 9.75 | 10.45 | 0.00 | - | 1 | 402 | 28.19% |
| MS250620C00100000 | 2024-08-29 11:58AM EDT | 2025-06-20 | 11.00 | 11.35 | 12.70 | 0.00 | - | 3 | 788 | 29.71% |
| MS250919C00100000 | 2024-08-29 1:28PM EDT | 2025-09-19 | 12.50 | 11.95 | 13.65 | 0.00 | - | 2 | 159 | 28.28% |
| MS251219C00100000 | 2024-08-14 10:18AM EDT | 2025-12-19 | 12.60 | 13.85 | 14.50 | 0.00 | - | 1 | 383 | 27.30% |
| MS260116C00100000 | 2024-08-28 2:31PM EDT | 2026-01-16 | 13.21 | 14.30 | 15.60 | 0.00 | - | 2 | 2,807 | 28.87% |
| MS261218C00100000 | 2024-08-29 12:00PM EDT | 2026-12-18 | 16.25 | 16.80 | 17.55 | +0.07 | +0.43% | 1 | 217 | 25.59% |
Putsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240906P00100000 | 2024-08-30 1:54PM EDT | 2024-09-06 | 0.26 | 0.14 | 0.16 | -0.13 | -33.33% | 197 | 766 | 21.00% |
| MS240913P00100000 | 2024-08-30 3:08PM EDT | 2024-09-13 | 0.62 | 0.42 | 0.45 | -0.10 | -13.89% | 27 | 73 | 21.00% |
| MS240920P00100000 | 2024-08-30 3:59PM EDT | 2024-09-20 | 0.65 | 0.64 | 0.69 | -0.36 | -35.64% | 28 | 3,600 | 20.51% |
| MS240927P00100000 | 2024-08-29 2:59PM EDT | 2024-09-27 | 1.33 | 0.86 | 0.93 | 0.00 | - | 15 | 26 | 20.44% |
| MS241004P00100000 | 2024-08-27 1:48PM EDT | 2024-10-04 | 1.54 | 1.06 | 1.15 | 0.00 | - | 10 | 10 | 20.36% |
| MS241018P00100000 | 2024-08-30 3:07PM EDT | 2024-10-18 | 2.21 | 1.90 | 1.95 | -0.11 | -4.74% | 73 | 7,133 | 23.27% |
| MS241115P00100000 | 2024-08-30 9:53AM EDT | 2024-11-15 | 3.45 | 3.05 | 3.15 | -0.25 | -6.76% | 47 | 906 | 25.42% |
| MS241220P00100000 | 2024-08-30 3:26PM EDT | 2024-12-20 | 3.95 | 3.65 | 3.75 | -0.30 | -7.06% | 4 | 870 | 23.87% |
| MS250117P00100000 | 2024-08-30 11:57AM EDT | 2025-01-17 | 4.65 | 4.25 | 4.40 | -0.10 | -2.11% | 14 | 3,042 | 24.02% |
| MS250221P00100000 | 2024-08-29 3:05PM EDT | 2025-02-21 | 5.55 | 4.70 | 5.30 | 0.00 | - | 48 | 38 | 24.77% |
| MS250321P00100000 | 2024-08-30 1:13PM EDT | 2025-03-21 | 5.90 | 5.35 | 5.50 | -0.10 | -1.67% | 1 | 2,729 | 23.68% |
| MS250417P00100000 | 2024-08-23 10:24AM EDT | 2025-04-17 | 6.55 | 5.60 | 6.20 | 0.00 | - | 158 | 158 | 24.47% |
| MS250620P00100000 | 2024-08-26 3:59PM EDT | 2025-06-20 | 7.30 | 6.70 | 7.15 | 0.00 | - | 4 | 780 | 24.30% |
| MS250919P00100000 | 2024-08-30 11:14AM EDT | 2025-09-19 | 8.50 | 7.95 | 8.35 | -0.79 | -8.50% | 701 | 400 | 24.18% |
| MS251219P00100000 | 2024-08-20 2:08PM EDT | 2025-12-19 | 10.15 | 8.95 | 9.50 | 0.00 | - | 35 | 328 | 24.27% |
| MS260116P00100000 | 2024-07-30 1:47PM EDT | 2026-01-16 | 10.00 | 9.75 | 10.10 | 0.00 | - | 1 | 0 | 24.87% |
| MS261218P00100000 | 2024-08-27 3:12PM EDT | 2026-12-18 | 12.85 | 11.35 | 12.75 | 0.00 | - | 5 | 361 | 23.65% |
