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
1.943,90 -2,80 (-0,14%) EUR/USD
1,0874 -0,0018 (-0,16%) BTC-EUR
21.164,65 -217,72 (-1,02%)
Morgan Stanley (MS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EST
Nachbörse:
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230616C00040000 | 2023-01-17 10:00AM EST | 40.00 | 57.40 | 56.55 | 57.05 | 0.00 | - | - | 1 | 69.24% |
| MS230616C00045000 | 2023-01-27 2:58PM EST | 45.00 | 51.90 | 51.60 | 52.10 | +6.28 | +13.77% | 3 | 2 | 63.09% |
| MS230616C00050000 | 2023-01-27 1:21PM EST | 50.00 | 46.45 | 46.65 | 47.10 | +2.68 | +6.12% | 50 | 56 | 55.18% |
| MS230616C00055000 | 2023-01-17 12:33PM EST | 55.00 | 43.50 | 41.55 | 42.05 | 0.00 | - | 1 | 14 | 46.29% |
| MS230616C00060000 | 2023-01-23 9:33AM EST | 60.00 | 36.50 | 36.60 | 37.30 | 0.00 | - | 2 | 39 | 46.53% |
| MS230616C00065000 | 2023-01-27 11:17AM EST | 65.00 | 31.25 | 31.80 | 32.45 | +0.24 | +0.77% | 1 | 66 | 42.51% |
| MS230616C00067500 | 2023-01-27 12:43PM EST | 67.50 | 29.28 | 29.45 | 30.05 | +2.86 | +10.83% | 1 | 48 | 40.65% |
| MS230616C00070000 | 2023-01-27 11:26AM EST | 70.00 | 26.59 | 27.10 | 27.60 | -0.31 | -1.15% | 1 | 60 | 37.99% |
| MS230616C00072500 | 2023-01-19 10:08AM EST | 72.50 | 23.00 | 24.75 | 25.30 | 0.00 | - | 1 | 29 | 36.99% |
| MS230616C00075000 | 2023-01-24 3:13PM EST | 75.00 | 22.25 | 22.45 | 22.95 | 0.00 | - | 2 | 780 | 35.11% |
| MS230616C00077500 | 2023-01-19 11:12AM EST | 77.50 | 17.71 | 20.20 | 20.70 | 0.00 | - | 1 | 1,060 | 33.89% |
| MS230616C00080000 | 2023-01-27 12:16PM EST | 80.00 | 17.69 | 18.00 | 18.35 | +0.34 | +1.96% | 20 | 2,551 | 31.54% |
| MS230616C00082500 | 2023-01-27 10:27AM EST | 82.50 | 15.53 | 15.85 | 16.30 | -2.55 | -14.10% | 1 | 984 | 31.04% |
| MS230616C00085000 | 2023-01-27 12:02PM EST | 85.00 | 13.49 | 13.70 | 14.20 | -0.32 | -2.32% | 11 | 2,494 | 29.70% |
| MS230616C00087500 | 2023-01-26 3:36PM EST | 87.50 | 11.73 | 11.90 | 12.15 | 0.00 | - | 2 | 1,499 | 28.20% |
| MS230616C00090000 | 2023-01-27 3:54PM EST | 90.00 | 10.15 | 10.05 | 10.45 | +0.63 | +6.62% | 13 | 7,308 | 27.97% |
| MS230616C00092500 | 2023-01-27 1:41PM EST | 92.50 | 8.10 | 8.35 | 8.65 | +0.41 | +5.33% | 5 | 1,929 | 26.65% |
| MS230616C00095000 | 2023-01-27 3:18PM EST | 95.00 | 7.10 | 6.80 | 7.00 | +0.42 | +6.29% | 64 | 6,089 | 25.44% |
| MS230616C00097500 | 2023-01-27 3:39PM EST | 97.50 | 5.75 | 5.35 | 5.60 | +0.45 | +8.49% | 1,266 | 2,408 | 24.65% |
| MS230616C00100000 | 2023-01-27 1:41PM EST | 100.00 | 4.00 | 4.20 | 4.35 | -0.15 | -3.61% | 58 | 5,075 | 23.80% |
| MS230616C00105000 | 2023-01-27 3:49PM EST | 105.00 | 2.40 | 2.35 | 2.44 | +0.03 | +1.27% | 61 | 5,383 | 22.45% |
| MS230616C00110000 | 2023-01-27 1:12PM EST | 110.00 | 1.17 | 1.21 | 1.27 | -0.03 | -2.50% | 404 | 4,767 | 21.66% |
| MS230616C00115000 | 2023-01-27 3:46PM EST | 115.00 | 0.61 | 0.59 | 0.63 | +0.04 | +7.02% | 4 | 919 | 21.29% |
| MS230616C00120000 | 2023-01-27 3:49PM EST | 120.00 | 0.30 | 0.28 | 0.31 | +0.03 | +11.11% | 5 | 545 | 21.27% |
| MS230616C00125000 | 2023-01-19 10:58AM EST | 125.00 | 0.20 | 0.14 | 0.16 | 0.00 | - | 1 | 448 | 21.58% |
| MS230616C00130000 | 2023-01-24 9:39AM EST | 130.00 | 0.19 | 0.08 | 0.09 | 0.00 | - | 10 | 223 | 22.27% |
| MS230616C00135000 | 2023-01-23 9:31AM EST | 135.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 116 | 22.75% |
| MS230616C00140000 | 2023-01-17 2:34PM EST | 140.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | 3 | 127 | 23.44% |
| MS230616C00145000 | 2023-01-18 1:08PM EST | 145.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 246 | 216 | 25.39% |
| MS230616C00150000 | 2022-10-12 8:42AM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 264 | 12.50% |
| MS230616C00155000 | 2022-12-22 9:45AM EST | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 285 | 27.74% |
| MS230616C00160000 | 2023-01-04 3:41PM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 221 | 27.34% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230616P00040000 | 2023-01-26 11:18AM EST | 40.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 650 | 53.91% |
| MS230616P00045000 | 2023-01-25 10:47AM EST | 45.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 2 | 2,339 | 51.95% |
| MS230616P00050000 | 2023-01-23 3:11PM EST | 50.00 | 0.12 | 0.08 | 0.10 | 0.00 | - | 7 | 1,163 | 48.44% |
| MS230616P00055000 | 2023-01-26 9:52AM EST | 55.00 | 0.16 | 0.13 | 0.16 | 0.00 | - | 20 | 2,372 | 45.12% |
| MS230616P00060000 | 2023-01-27 3:23PM EST | 60.00 | 0.22 | 0.18 | 0.24 | -0.07 | -24.14% | 4 | 3,095 | 41.60% |
| MS230616P00065000 | 2023-01-27 2:40PM EST | 65.00 | 0.35 | 0.34 | 0.37 | -0.07 | -16.67% | 5 | 5,686 | 38.55% |
| MS230616P00067500 | 2023-01-27 11:26AM EST | 67.50 | 0.47 | 0.43 | 0.45 | -0.08 | -14.55% | 3 | 2,038 | 36.94% |
| MS230616P00070000 | 2023-01-27 3:10PM EST | 70.00 | 0.52 | 0.53 | 0.56 | -0.17 | -24.64% | 6 | 2,765 | 35.55% |
| MS230616P00072500 | 2023-01-27 3:10PM EST | 72.50 | 0.65 | 0.67 | 0.70 | -0.26 | -28.57% | 3 | 1,262 | 34.25% |
| MS230616P00075000 | 2023-01-27 12:30PM EST | 75.00 | 0.89 | 0.84 | 0.88 | -0.28 | -23.93% | 20 | 4,796 | 33.06% |
| MS230616P00077500 | 2023-01-26 11:48AM EST | 77.50 | 1.25 | 1.06 | 1.10 | 0.00 | - | 38 | 3,996 | 31.85% |
| MS230616P00080000 | 2023-01-27 3:49PM EST | 80.00 | 1.35 | 1.32 | 1.37 | -0.11 | -7.53% | 18 | 10,883 | 30.66% |
| MS230616P00082500 | 2023-01-27 11:16AM EST | 82.50 | 1.82 | 1.66 | 1.73 | -0.10 | -5.21% | 2 | 2,711 | 29.69% |
| MS230616P00085000 | 2023-01-27 3:47PM EST | 85.00 | 2.09 | 2.08 | 2.14 | -0.29 | -12.18% | 36 | 3,704 | 28.55% |
| MS230616P00087500 | 2023-01-27 11:16AM EST | 87.50 | 2.83 | 2.59 | 2.68 | -0.04 | -1.39% | 22 | 2,389 | 27.64% |
| MS230616P00090000 | 2023-01-26 3:55PM EST | 90.00 | 3.45 | 3.20 | 3.30 | 0.00 | - | 27 | 4,567 | 26.60% |
| MS230616P00092500 | 2023-01-27 2:06PM EST | 92.50 | 4.15 | 3.95 | 4.10 | -0.10 | -2.35% | 172 | 1,236 | 25.82% |
| MS230616P00095000 | 2023-01-27 12:32PM EST | 95.00 | 5.10 | 4.90 | 5.00 | -0.20 | -3.77% | 2 | 3,451 | 24.85% |
| MS230616P00097500 | 2023-01-27 3:36PM EST | 97.50 | 5.80 | 5.95 | 6.10 | -0.60 | -9.37% | 724 | 557 | 24.08% |
| MS230616P00100000 | 2023-01-23 3:38PM EST | 100.00 | 7.95 | 7.15 | 7.50 | 0.00 | - | 30 | 4,354 | 23.87% |
| MS230616P00105000 | 2023-01-26 2:46PM EST | 105.00 | 11.05 | 10.30 | 10.60 | 0.00 | - | 8 | 316 | 22.57% |
| MS230616P00110000 | 2022-10-31 9:55AM EST | 110.00 | 27.05 | 21.30 | 21.60 | 0.00 | - | 24 | 58 | 54.75% |
| MS230616P00115000 | 2023-01-18 11:24AM EST | 115.00 | 19.25 | 18.70 | 19.20 | 0.00 | - | 1 | 43 | 24.74% |
| MS230616P00120000 | 2023-01-27 3:23PM EST | 120.00 | 23.30 | 23.65 | 24.15 | -8.35 | -26.38% | 70 | 74 | 28.33% |
| MS230616P00125000 | 2021-11-10 6:48AM EST | 125.00 | 32.70 | 32.20 | 34.75 | 0.00 | - | 6 | 23 | 57.21% |
| MS230616P00130000 | 2022-08-10 1:31PM EST | 130.00 | 41.00 | 40.30 | 40.95 | 0.00 | - | 1 | 1 | 71.75% |
| MS230616P00135000 | 2021-11-10 6:48AM EST | 135.00 | 39.93 | 39.80 | 42.65 | 0.00 | - | 1 | 2 | 53.33% |
| MS230616P00140000 | 2022-08-30 9:39AM EST | 140.00 | 55.46 | 60.50 | 61.05 | 0.00 | - | 2 | 2 | 124.19% |
| MS230616P00150000 | 2021-11-10 6:48AM EST | 150.00 | 56.86 | 53.35 | 57.15 | 0.00 | - | - | 2 | 56.52% |
| MS230616P00155000 | 2021-11-10 6:48AM EST | 155.00 | 55.76 | 58.00 | 61.20 | 0.00 | - | 2 | 3 | 53.98% |
