Deutsche Märkte öffnen in 4 Stunden 56 Minuten
Nikkei 225
32.305,33 -552,98 (-1,68%) Dow Jones 30
36.117,38 +62,95 (+0,17%) BTC-EUR
40.301,49 -444,61 (-1,09%) CMC Crypto 200
899,73 +7,02 (+0,79%) Nasdaq Compositive
14.339,99 +193,28 (+1,37%) S&P 500
4.585,59 +36,25 (+0,80%)
Morgan Stanley (MS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS231215C00050000 | 2023-11-03 10:12AM EST | 50.00 | 26.20 | 30.55 | 31.50 | 0.00 | - | 1 | 3 | 221.09% |
| MS231215C00055000 | 2023-11-14 11:03AM EST | 55.00 | 23.70 | 25.25 | 25.65 | 0.00 | - | 14 | 22 | 126.56% |
| MS231215C00060000 | 2023-12-05 10:14AM EST | 60.00 | 20.10 | 20.15 | 20.60 | 0.00 | - | 1 | 43 | 82.81% |
| MS231215C00062500 | 2023-11-09 1:14PM EST | 62.50 | 12.75 | 17.70 | 18.20 | 0.00 | - | 3 | 10 | 88.67% |
| MS231215C00065000 | 2023-11-29 11:13AM EST | 65.00 | 13.75 | 15.25 | 15.95 | 0.00 | - | 1 | 43 | 91.80% |
| MS231215C00067500 | 2023-11-14 12:07PM EST | 67.50 | 11.30 | 12.55 | 13.45 | 0.00 | - | 1 | 8 | 70.31% |
| MS231215C00070000 | 2023-12-07 2:10PM EST | 70.00 | 10.60 | 10.15 | 10.65 | +0.17 | +1.63% | 1 | 952 | 68.26% |
| MS231215C00071000 | 2023-12-05 10:22AM EST | 71.00 | 9.00 | 9.10 | 9.75 | 0.00 | - | - | 3 | 67.87% |
| MS231215C00072000 | 2023-11-30 1:16PM EST | 72.00 | 7.27 | 8.15 | 8.50 | 0.00 | - | - | 5 | 48.44% |
| MS231215C00072500 | 2023-12-06 11:00AM EST | 72.50 | 8.59 | 7.70 | 8.20 | 0.00 | - | 6 | 1,928 | 57.13% |
| MS231215C00073000 | 2023-12-07 2:35PM EST | 73.00 | 7.47 | 7.35 | 7.70 | +0.25 | +3.46% | 5 | 0 | 54.30% |
| MS231215C00074000 | 2023-12-05 10:22AM EST | 74.00 | 6.05 | 6.20 | 6.75 | 0.00 | - | 1 | 5 | 50.68% |
| MS231215C00075000 | 2023-12-07 3:55PM EST | 75.00 | 5.50 | 5.35 | 5.70 | +0.25 | +4.76% | 9 | 3,549 | 42.97% |
| MS231215C00076000 | 2023-12-01 3:26PM EST | 76.00 | 5.10 | 4.30 | 4.85 | 0.00 | - | 21 | 35 | 42.24% |
| MS231215C00077000 | 2023-12-06 2:46PM EST | 77.00 | 3.43 | 3.50 | 3.70 | +0.14 | +4.26% | 1 | 264 | 31.15% |
| MS231215C00077500 | 2023-12-07 3:48PM EST | 77.50 | 3.16 | 3.10 | 3.25 | +0.38 | +13.67% | 2 | 6,407 | 29.64% |
| MS231215C00078000 | 2023-12-07 3:55PM EST | 78.00 | 2.75 | 2.61 | 2.83 | +0.27 | +10.89% | 17 | 565 | 28.66% |
| MS231215C00079000 | 2023-12-07 3:33PM EST | 79.00 | 1.97 | 1.93 | 2.03 | +0.53 | +36.81% | 13 | 494 | 26.37% |
| MS231215C00080000 | 2023-12-07 3:58PM EST | 80.00 | 1.29 | 1.33 | 1.36 | +0.37 | +40.22% | 889 | 8,210 | 24.85% |
| MS231215C00081000 | 2023-12-07 3:55PM EST | 81.00 | 0.84 | 0.83 | 0.85 | +0.29 | +52.73% | 363 | 1,733 | 24.05% |
| MS231215C00082000 | 2023-12-07 3:51PM EST | 82.00 | 0.48 | 0.48 | 0.50 | +0.06 | +14.29% | 207 | 676 | 23.78% |
| MS231215C00082500 | 2023-12-07 3:55PM EST | 82.50 | 0.35 | 0.35 | 0.38 | +0.10 | +40.00% | 634 | 3,598 | 23.88% |
| MS231215C00083000 | 2023-12-07 3:59PM EST | 83.00 | 0.27 | 0.25 | 0.29 | +0.02 | +8.00% | 531 | 464 | 24.17% |
| MS231215C00084000 | 2023-12-07 3:59PM EST | 84.00 | 0.15 | 0.14 | 0.17 | -0.01 | -6.25% | 2 | 212 | 25.00% |
| MS231215C00085000 | 2023-12-07 2:56PM EST | 85.00 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 72 | 3,043 | 25.88% |
| MS231215C00086000 | 2023-12-05 11:15AM EST | 86.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 5 | 486 | 26.95% |
| MS231215C00087000 | 2023-12-06 1:36PM EST | 87.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 5 | 307 | 29.49% |
| MS231215C00087500 | 2023-12-05 10:16AM EST | 87.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 3,425 | 30.08% |
| MS231215C00088000 | 2023-11-29 1:22PM EST | 88.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 4 | 512 | 30.47% |
| MS231215C00089000 | 2023-12-06 11:03AM EST | 89.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 5 | 33.59% |
| MS231215C00090000 | 2023-12-06 10:14AM EST | 90.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 2,601 | 34.38% |
| MS231215C00091000 | 2023-12-04 3:22PM EST | 91.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 5 | 37.50% |
| MS231215C00092000 | 2023-12-04 3:59PM EST | 92.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 9 | 40.23% |
| MS231215C00092500 | 2023-12-06 11:03AM EST | 92.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 994 | 41.41% |
| MS231215C00095000 | 2023-12-07 1:13PM EST | 95.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 5 | 1,579 | 48.44% |
| MS231215C00097500 | 2023-12-01 11:39AM EST | 97.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 677 | 50.00% |
| MS231215C00100000 | 2023-12-06 3:24PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,400 | 53.13% |
| MS231215C00105000 | 2023-12-06 1:57PM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 906 | 62.50% |
| MS231215C00110000 | 2023-11-17 10:03AM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 176 | 71.88% |
| MS231215C00115000 | 2023-10-24 11:04AM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 613 | 81.25% |
| MS231215C00120000 | 2023-09-18 9:26AM EST | 120.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 100.00% |
| MS231215C00125000 | 2023-07-21 12:19PM EST | 125.00 | 0.12 | 0.03 | 0.05 | 0.00 | - | 1 | 1 | 121.09% |
| MS231215C00130000 | 2023-08-03 1:06PM EST | 130.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | - | 3 | 117.19% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS231215P00040000 | 2023-11-06 10:05AM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 117 | 156.25% |
| MS231215P00045000 | 2023-11-10 12:02PM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 123 | 131.25% |
| MS231215P00050000 | 2023-11-21 11:22AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 163 | 109.38% |
| MS231215P00055000 | 2023-12-05 3:39PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 6,079 | 87.50% |
| MS231215P00059000 | 2023-11-24 11:39AM EST | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 72 | 73.44% |
| MS231215P00060000 | 2023-12-01 10:55AM EST | 60.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 2,227 | 81.25% |
| MS231215P00061000 | 2023-11-22 11:06AM EST | 61.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 20 | 70.31% |
| MS231215P00062000 | 2023-11-30 3:25PM EST | 62.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 12 | 62.50% |
| MS231215P00062500 | 2023-11-28 11:06AM EST | 62.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 543 | 65.63% |
| MS231215P00063000 | 2023-11-27 12:33PM EST | 63.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 20 | 63.28% |
| MS231215P00064000 | 2023-11-24 10:36AM EST | 64.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 10 | 70.70% |
| MS231215P00065000 | 2023-12-07 2:53PM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,878 | 51.56% |
| MS231215P00066000 | 2023-12-06 9:47AM EST | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 52.34% |
| MS231215P00067000 | 2023-12-06 11:04AM EST | 67.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 35 | 53.13% |
| MS231215P00067500 | 2023-12-06 3:44PM EST | 67.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 10 | 563 | 56.25% |
| MS231215P00068000 | 2023-11-22 12:38PM EST | 68.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | - | 3 | 49.22% |
| MS231215P00069000 | 2023-12-01 11:05AM EST | 69.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 7 | 48.05% |
| MS231215P00070000 | 2023-12-07 1:13PM EST | 70.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 5,631 | 44.14% |
| MS231215P00071000 | 2023-12-07 10:02AM EST | 71.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 50 | 39.84% |
| MS231215P00072000 | 2023-12-06 9:43AM EST | 72.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 20 | 76 | 37.89% |
| MS231215P00072500 | 2023-12-07 2:52PM EST | 72.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 6 | 4,477 | 35.74% |
| MS231215P00073000 | 2023-12-06 3:58PM EST | 73.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | 3 | 30 | 35.16% |
| MS231215P00074000 | 2023-12-07 12:46PM EST | 74.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 13 | 100 | 31.84% |
| MS231215P00075000 | 2023-12-07 3:12PM EST | 75.00 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 39 | 15,820 | 29.30% |
| MS231215P00076000 | 2023-12-07 1:51PM EST | 76.00 | 0.10 | 0.10 | 0.12 | -0.10 | -50.00% | 10 | 305 | 27.15% |
| MS231215P00077000 | 2023-12-07 1:30PM EST | 77.00 | 0.17 | 0.17 | 0.20 | -0.16 | -48.48% | 2 | 221 | 25.78% |
| MS231215P00077500 | 2023-12-07 3:20PM EST | 77.50 | 0.23 | 0.22 | 0.25 | -0.12 | -34.29% | 10 | 6,965 | 24.81% |
| MS231215P00078000 | 2023-12-07 3:28PM EST | 78.00 | 0.30 | 0.30 | 0.33 | -0.25 | -45.45% | 1,836 | 2,956 | 24.37% |
| MS231215P00079000 | 2023-12-07 3:46PM EST | 79.00 | 0.56 | 0.53 | 0.56 | -0.37 | -39.78% | 205 | 267 | 23.54% |
| MS231215P00080000 | 2023-12-07 3:46PM EST | 80.00 | 0.89 | 0.88 | 0.91 | -0.50 | -35.97% | 178 | 2,586 | 22.71% |
| MS231215P00081000 | 2023-12-07 3:44PM EST | 81.00 | 1.40 | 1.39 | 1.43 | -0.31 | -18.13% | 304 | 1,436 | 22.56% |
| MS231215P00082000 | 2023-12-06 2:29PM EST | 82.00 | 2.10 | 2.00 | 2.08 | -0.30 | -12.50% | 2 | 174 | 22.02% |
| MS231215P00082500 | 2023-12-06 1:43PM EST | 82.50 | 2.68 | 2.39 | 2.48 | 0.00 | - | 83 | 326 | 22.51% |
| MS231215P00083000 | 2023-12-07 12:40PM EST | 83.00 | 2.92 | 2.77 | 2.91 | -0.73 | -20.00% | 10 | 59 | 23.24% |
| MS231215P00084000 | 2023-12-05 9:36AM EST | 84.00 | 3.64 | 3.50 | 3.80 | 0.00 | - | 1 | 51 | 24.12% |
| MS231215P00085000 | 2023-12-04 11:07AM EST | 85.00 | 4.20 | 4.50 | 4.75 | 0.00 | - | 2 | 470 | 25.88% |
| MS231215P00086000 | 2023-11-21 9:38AM EST | 86.00 | 7.66 | 5.40 | 5.95 | 0.00 | - | - | 0 | 39.75% |
| MS231215P00087000 | 2023-12-05 10:23AM EST | 87.00 | 7.20 | 6.45 | 6.85 | 0.00 | - | - | 0 | 39.75% |
| MS231215P00087500 | 2023-12-05 10:23AM EST | 87.50 | 7.70 | 7.10 | 7.40 | 0.00 | - | 1 | 0 | 44.34% |
| MS231215P00090000 | 2023-11-27 9:38AM EST | 90.00 | 11.78 | 9.40 | 9.80 | 0.00 | - | 2,375 | 0 | 48.63% |
| MS231215P00092500 | 2023-11-21 2:32PM EST | 92.50 | 13.85 | 11.85 | 12.40 | 0.00 | - | 22 | 0 | 64.16% |
| MS231215P00095000 | 2023-11-01 2:18PM EST | 95.00 | 23.95 | 13.85 | 14.70 | 0.00 | - | 1,070 | 0 | 54.69% |
| MS231215P00097500 | 2023-11-22 3:09PM EST | 97.50 | 19.05 | 16.60 | 17.75 | 0.00 | - | 430 | 0 | 56.25% |
| MS231215P00100000 | 2023-11-30 3:54PM EST | 100.00 | 20.90 | 19.40 | 19.95 | 0.00 | - | 3 | 0 | 62.50% |
| MS231215P00105000 | 2023-08-07 8:42AM EST | 105.00 | 15.85 | 20.70 | 21.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS231215P00125000 | 2023-11-16 11:19AM EST | 125.00 | 45.50 | 44.00 | 45.20 | 0.00 | - | - | 0 | 180.86% |
