Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,67 (+0,08%) Gold
1.927,60 -2,40 (-0,12%) EUR/USD
1,0874 -0,0018 (-0,16%) BTC-EUR
21.159,75 -206,34 (-0,97%)
Morgan Stanley (MS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EST
Nachbörse:
Callsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230217C00065000 | 2023-01-27 2:29PM EST | 65.00 | 31.46 | 31.65 | 32.00 | +11.16 | +54.98% | 7 | 7 | 85.74% |
| MS230217C00070000 | 2023-01-27 3:33PM EST | 70.00 | 27.45 | 26.70 | 27.00 | +1.65 | +6.40% | 550 | 130 | 71.68% |
| MS230217C00075000 | 2023-01-27 3:33PM EST | 75.00 | 22.35 | 21.70 | 22.00 | +1.30 | +6.18% | 1,100 | 245 | 58.50% |
| MS230217C00077500 | 2023-01-27 3:33PM EST | 77.50 | 19.90 | 19.20 | 19.50 | -0.15 | -0.75% | 1,100 | 291 | 52.05% |
| MS230217C00080000 | 2023-01-27 3:33PM EST | 80.00 | 17.40 | 16.70 | 17.00 | +1.34 | +8.34% | 550 | 206 | 45.80% |
| MS230217C00082500 | 2023-01-27 3:33PM EST | 82.50 | 14.90 | 14.15 | 14.50 | +1.10 | +7.97% | 1,102 | 254 | 39.55% |
| MS230217C00085000 | 2023-01-27 3:33PM EST | 85.00 | 12.40 | 11.65 | 12.00 | +1.78 | +16.76% | 2,785 | 914 | 33.40% |
| MS230217C00087500 | 2023-01-27 3:33PM EST | 87.50 | 9.90 | 9.15 | 9.55 | +1.80 | +22.22% | 8,805 | 3,138 | 29.20% |
| MS230217C00090000 | 2023-01-27 12:32PM EST | 90.00 | 6.39 | 6.70 | 7.00 | -0.16 | -2.44% | 27 | 1,873 | 21.09% |
| MS230217C00092500 | 2023-01-27 3:48PM EST | 92.50 | 4.59 | 4.60 | 4.75 | +0.11 | +2.46% | 396 | 4,242 | 20.17% |
| MS230217C00095000 | 2023-01-27 3:34PM EST | 95.00 | 3.19 | 2.77 | 2.93 | +0.56 | +21.29% | 250 | 9,202 | 20.68% |
| MS230217C00097500 | 2023-01-27 3:57PM EST | 97.50 | 1.50 | 1.46 | 1.56 | +0.12 | +8.70% | 2,699 | 4,964 | 20.53% |
| MS230217C00100000 | 2023-01-27 3:57PM EST | 100.00 | 0.64 | 0.64 | 0.68 | -0.03 | -4.48% | 114 | 8,023 | 20.02% |
| MS230217C00105000 | 2023-01-27 3:39PM EST | 105.00 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 128 | 1,183 | 20.80% |
| MS230217C00110000 | 2023-01-27 3:44PM EST | 110.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 41 | 1,511 | 24.81% |
| MS230217C00115000 | 2023-01-27 10:06AM EST | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 54 | 30.47% |
| MS230217C00120000 | 2022-11-18 3:44PM EST | 120.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 200 | 80 | 47.27% |
| MS230217C00125000 | 2022-11-18 3:45PM EST | 125.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 200 | 0 | 50.39% |
| MS230217C00135000 | 2023-01-12 9:33AM EST | 135.00 | 0.50 | 0.00 | 0.01 | 0.00 | - | - | 1 | 50.78% |
Putsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230217P00045000 | 2023-01-20 10:33AM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 363 | 106.25% |
| MS230217P00050000 | 2023-01-20 9:31AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 96 | 93.75% |
| MS230217P00055000 | 2023-01-26 2:32PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 152 | 81.25% |
| MS230217P00060000 | 2023-01-24 10:35AM EST | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 260 | 76.56% |
| MS230217P00065000 | 2023-01-27 9:40AM EST | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 145 | 64.06% |
| MS230217P00070000 | 2023-01-25 10:59AM EST | 70.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 30 | 291 | 55.08% |
| MS230217P00075000 | 2023-01-27 2:32PM EST | 75.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 5 | 1,519 | 46.48% |
| MS230217P00077500 | 2023-01-27 2:58PM EST | 77.50 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 18 | 1,000 | 44.14% |
| MS230217P00080000 | 2023-01-27 11:12AM EST | 80.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 21 | 1,758 | 39.84% |
| MS230217P00082500 | 2023-01-27 2:00PM EST | 82.50 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 10 | 1,501 | 36.52% |
| MS230217P00085000 | 2023-01-27 3:36PM EST | 85.00 | 0.12 | 0.12 | 0.14 | -0.06 | -33.33% | 40 | 3,477 | 33.40% |
| MS230217P00087500 | 2023-01-27 12:39PM EST | 87.50 | 0.26 | 0.22 | 0.24 | -0.04 | -13.33% | 7 | 2,854 | 30.86% |
| MS230217P00090000 | 2023-01-27 3:51PM EST | 90.00 | 0.46 | 0.43 | 0.45 | -0.13 | -22.03% | 157 | 2,705 | 29.00% |
| MS230217P00092500 | 2023-01-27 3:42PM EST | 92.50 | 0.80 | 0.82 | 0.87 | -0.30 | -27.27% | 261 | 2,006 | 27.83% |
| MS230217P00095000 | 2023-01-27 3:59PM EST | 95.00 | 1.56 | 1.53 | 1.63 | -0.40 | -20.41% | 266 | 5,284 | 27.34% |
| MS230217P00097500 | 2023-01-27 3:46PM EST | 97.50 | 2.68 | 2.67 | 2.79 | -0.92 | -25.56% | 169 | 2,062 | 27.08% |
| MS230217P00100000 | 2023-01-26 3:20PM EST | 100.00 | 5.00 | 4.30 | 4.45 | -0.12 | -2.34% | 4 | 540 | 28.10% |
| MS230217P00105000 | 2023-01-25 10:01AM EST | 105.00 | 10.90 | 8.75 | 9.15 | 0.00 | - | 1 | 65 | 39.92% |
| MS230217P00110000 | 2023-01-27 1:06PM EST | 110.00 | 14.40 | 13.75 | 14.15 | +0.10 | +0.70% | 2 | 24 | 52.93% |
| MS230217P00115000 | 2023-01-20 11:35AM EST | 115.00 | 21.25 | 18.75 | 19.15 | 0.00 | - | 6 | 8 | 60.38% |
| MS230217P00120000 | 2022-12-15 11:00AM EST | 120.00 | 32.20 | 27.95 | 29.60 | 0.00 | - | - | 4 | 142.72% |
