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 (-0,1631%) BTC-EUR
21.169,33 -200,41 (-0,94%)
Morgan Stanley (MS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240119C00040000 | 2022-08-11 10:24AM EST | 40.00 | 50.25 | 50.65 | 51.15 | +7.25 | +16.86% | 5 | 80 | 0.00% |
| MS240119C00045000 | 2022-08-11 8:50AM EST | 45.00 | 45.99 | 46.00 | 46.45 | +3.90 | +9.27% | 2 | 93 | 0.00% |
| MS240119C00050000 | 2022-08-10 12:13PM EST | 50.00 | 40.40 | 41.45 | 41.85 | +6.75 | +20.06% | 10 | 297 | 0.00% |
| MS240119C00055000 | 2022-08-08 11:55AM EST | 55.00 | 33.65 | 37.20 | 37.55 | 0.00 | - | 1 | 34 | 0.00% |
| MS240119C00060000 | 2022-08-11 9:13AM EST | 60.00 | 33.40 | 33.10 | 33.40 | +3.85 | +13.03% | 25 | 207 | 0.00% |
| MS240119C00065000 | 2022-07-25 12:15PM EST | 65.00 | 22.30 | 29.10 | 29.45 | 0.00 | - | 5 | 269 | 0.00% |
| MS240119C00070000 | 2022-08-11 8:47AM EST | 70.00 | 25.16 | 25.50 | 25.75 | +3.01 | +13.59% | 2 | 387 | 0.00% |
| MS240119C00072500 | 2022-08-10 2:19PM EST | 72.50 | 22.44 | 23.75 | 24.05 | +5.19 | +30.09% | - | 180 | 0.00% |
| MS240119C00075000 | 2022-08-11 8:51AM EST | 75.00 | 22.00 | 22.00 | 22.35 | +2.85 | +14.88% | 1 | 1,235 | 17.76% |
| MS240119C00077500 | 2022-08-11 1:01PM EST | 77.50 | 20.35 | 20.45 | 20.75 | +4.75 | +30.45% | 1 | 754 | 21.45% |
| MS240119C00080000 | 2022-08-11 12:43PM EST | 80.00 | 19.00 | 18.90 | 19.20 | +3.14 | +19.80% | 2 | 2,700 | 23.43% |
| MS240119C00082500 | 2022-08-11 12:40PM EST | 82.50 | 17.50 | 17.50 | 17.65 | +4.19 | +31.48% | 1 | 1,661 | 24.50% |
| MS240119C00085000 | 2022-08-11 12:36PM EST | 85.00 | 16.05 | 15.85 | 16.25 | +2.76 | +20.77% | 2 | 6,824 | 25.51% |
| MS240119C00087500 | 2022-08-11 9:04AM EST | 87.50 | 14.55 | 14.70 | 14.95 | +3.08 | +26.85% | 1 | 1,858 | 26.34% |
| MS240119C00090000 | 2022-08-11 1:19PM EST | 90.00 | 13.60 | 13.45 | 13.60 | +2.59 | +23.52% | 7 | 4,187 | 26.63% |
| MS240119C00092500 | 2022-08-10 8:34AM EST | 92.50 | 10.90 | 12.25 | 12.45 | +0.90 | +9.00% | 1 | 419 | 27.17% |
| MS240119C00095000 | 2022-08-11 1:35PM EST | 95.00 | 11.20 | 10.95 | 11.45 | +1.95 | +21.08% | 5 | 999 | 27.80% |
| MS240119C00097500 | 2022-08-10 9:07AM EST | 97.50 | 9.50 | 9.90 | 10.35 | +1.84 | +24.02% | 3 | 591 | 27.90% |
| MS240119C00100000 | 2022-08-11 1:07PM EST | 100.00 | 9.21 | 9.15 | 9.35 | +1.96 | +27.03% | 7 | 2,147 | 28.02% |
| MS240119C00105000 | 2022-08-11 11:55AM EST | 105.00 | 7.62 | 7.45 | 7.65 | +2.27 | +42.43% | 14 | 5,127 | 28.36% |
| MS240119C00110000 | 2022-08-10 2:44PM EST | 110.00 | 5.54 | 6.00 | 6.25 | +0.69 | +14.23% | 11 | 1,045 | 28.70% |
| MS240119C00115000 | 2022-08-08 1:38PM EST | 115.00 | 3.75 | 4.85 | 5.00 | 0.00 | - | 167 | 1,918 | 28.73% |
| MS240119C00120000 | 2022-08-11 9:04AM EST | 120.00 | 3.78 | 3.90 | 4.10 | +0.68 | +21.94% | 2 | 1,149 | 29.14% |
| MS240119C00125000 | 2022-08-11 11:11AM EST | 125.00 | 3.05 | 3.10 | 3.25 | +1.13 | +58.85% | 60 | 625 | 29.13% |
| MS240119C00130000 | 2022-08-10 11:41AM EST | 130.00 | 2.34 | 2.44 | 2.63 | +0.49 | +26.49% | 51 | 1,018 | 29.36% |
| MS240119C00135000 | 2022-08-11 1:34PM EST | 135.00 | 2.01 | 1.90 | 2.14 | +0.61 | +43.57% | 165 | 80 | 29.63% |
| MS240119C00140000 | 2022-07-20 8:30AM EST | 140.00 | 0.95 | 1.48 | 1.74 | 0.00 | - | 10 | 176 | 29.87% |
| MS240119C00145000 | 2021-12-10 3:32PM EST | 145.00 | 3.44 | 3.20 | 5.15 | 0.00 | - | 12 | 35 | 44.98% |
| MS240119C00150000 | 2022-08-09 2:51PM EST | 150.00 | 0.78 | 0.93 | 1.17 | 0.00 | - | 50 | 1,204 | 30.41% |
| MS240119C00155000 | 2022-07-20 11:43AM EST | 155.00 | 0.48 | 0.76 | 0.96 | 0.00 | - | 10 | 769 | 30.64% |
| MS240119C00160000 | 2022-08-11 12:13PM EST | 160.00 | 0.69 | 0.57 | 0.82 | +0.44 | +176.00% | 1 | 24 | 31.10% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240119P00040000 | 2022-08-04 12:27PM EST | 40.00 | 1.10 | 0.80 | 1.28 | 0.00 | - | - | 281 | 59.60% |
| MS240119P00045000 | 2022-08-11 11:42AM EST | 45.00 | 1.25 | 1.23 | 1.39 | -0.55 | -30.56% | 3 | 17 | 55.57% |
| MS240119P00050000 | 2022-08-10 1:53PM EST | 50.00 | 1.85 | 1.70 | 1.86 | -0.35 | -15.91% | 2 | 1,181 | 53.17% |
| MS240119P00055000 | 2022-08-02 12:21PM EST | 55.00 | 2.90 | 2.29 | 2.49 | 0.00 | - | 859 | 4,625 | 51.16% |
| MS240119P00060000 | 2022-08-11 9:11AM EST | 60.00 | 3.05 | 3.05 | 3.20 | -0.38 | -11.08% | 45 | 3,192 | 49.62% |
| MS240119P00065000 | 2022-08-11 10:54AM EST | 65.00 | 4.05 | 3.95 | 4.10 | -0.60 | -12.90% | 1 | 3,404 | 47.80% |
| MS240119P00067500 | 2022-08-08 12:30PM EST | 67.50 | 5.25 | 4.50 | 4.65 | 0.00 | - | - | 267 | 47.10% |
| MS240119P00070000 | 2022-08-10 8:38AM EST | 70.00 | 5.50 | 5.05 | 5.25 | -0.25 | -4.35% | 15 | 4,142 | 46.41% |
| MS240119P00072500 | 2022-08-08 12:29PM EST | 72.50 | 6.65 | 5.70 | 5.85 | 0.00 | - | - | 270 | 45.56% |
| MS240119P00075000 | 2022-08-11 11:54AM EST | 75.00 | 6.50 | 6.40 | 6.60 | -0.85 | -11.56% | 3 | 11,304 | 45.09% |
| MS240119P00077500 | 2022-08-10 12:17PM EST | 77.50 | 7.55 | 7.20 | 7.35 | -0.40 | -5.03% | - | 2,548 | 44.43% |
| MS240119P00080000 | 2022-08-11 9:10AM EST | 80.00 | 8.00 | 8.00 | 8.25 | -1.50 | -15.79% | 1 | 7,779 | 44.10% |
| MS240119P00082500 | 2022-08-05 11:14AM EST | 82.50 | 10.22 | 8.95 | 9.15 | 0.00 | - | 2 | 2,704 | 43.59% |
| MS240119P00085000 | 2022-08-03 2:17PM EST | 85.00 | 11.65 | 9.90 | 10.10 | 0.00 | - | 8 | 7,111 | 43.05% |
| MS240119P00087500 | 2022-08-03 1:04PM EST | 87.50 | 13.00 | 11.00 | 11.20 | 0.00 | - | 7 | 2,016 | 42.79% |
| MS240119P00090000 | 2022-08-10 11:39AM EST | 90.00 | 12.75 | 12.10 | 12.30 | -1.30 | -9.25% | 1 | 5,255 | 42.36% |
| MS240119P00092500 | 2022-08-09 1:43PM EST | 92.50 | 15.60 | 13.35 | 13.55 | 0.00 | - | 2 | 1,915 | 42.18% |
| MS240119P00095000 | 2022-08-11 9:14AM EST | 95.00 | 14.62 | 14.65 | 15.05 | -1.98 | -11.93% | 11 | 1,360 | 42.50% |
| MS240119P00097500 | 2022-07-15 12:51PM EST | 97.50 | 24.00 | 16.00 | 16.30 | 0.00 | - | 2 | 411 | 41.99% |
| MS240119P00100000 | 2022-08-10 11:16AM EST | 100.00 | 18.20 | 17.50 | 17.70 | -4.98 | -21.48% | 1 | 2,049 | 41.72% |
| MS240119P00105000 | 2022-07-25 12:45PM EST | 105.00 | 26.80 | 20.60 | 21.20 | 0.00 | - | 119 | 753 | 42.58% |
| MS240119P00110000 | 2022-07-14 11:59AM EST | 110.00 | 37.70 | 24.10 | 24.65 | 0.00 | - | 11 | 192 | 42.77% |
| MS240119P00120000 | 2021-12-31 2:26PM EST | 120.00 | 31.30 | 27.75 | 30.55 | 0.00 | - | 2 | 2 | 38.88% |
| MS240119P00125000 | 2022-07-25 12:22PM EST | 125.00 | 43.65 | 36.00 | 36.35 | 0.00 | - | - | 76 | 44.18% |
| MS240119P00130000 | 2022-07-14 11:16AM EST | 130.00 | 56.10 | 40.40 | 40.95 | 0.00 | - | - | 82 | 45.89% |
| MS240119P00140000 | 2022-07-13 11:03AM EST | 140.00 | 65.80 | 49.60 | 50.00 | 0.00 | - | - | 0 | 48.16% |
| MS240119P00150000 | 2021-11-10 6:48AM EST | 150.00 | 57.45 | 55.40 | 59.50 | 0.00 | - | 3 | 4 | 51.04% |
