Deutsche Märkte öffnen in 1 Stunde 53 Minute
Nikkei 225
33.398,93 +623,11 (+1,90%) Dow Jones 30
36.124,56 -79,88 (-0,22%) Bitcoin EUR
40.364,73 +1.544,53 (+3,98%) CMC Crypto 200
890,02 +29,48 (+3,43%) Nasdaq Compositive
14.229,91 +44,42 (+0,31%) S&P 500
4.567,18 -2,60 (-0,06%)
Morgan Stanley (MS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. März 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240315C00050000 | 2023-11-27 11:00AM EST | 50.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240315C00055000 | 2023-12-04 1:27PM EST | 55.00 | 26.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS240315C00060000 | 2023-11-29 12:42PM EST | 60.00 | 19.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MS240315C00062500 | 2023-11-01 8:44AM EST | 62.50 | 10.75 | 0.00 | 0.00 | 0.00 | - | - | 162 | 0.00% |
| MS240315C00065000 | 2023-12-01 3:16PM EST | 65.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS240315C00067500 | 2023-11-08 10:06AM EST | 67.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MS240315C00070000 | 2023-12-05 3:16PM EST | 70.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MS240315C00072500 | 2023-12-05 1:24PM EST | 72.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240315C00075000 | 2023-12-05 10:36AM EST | 75.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240315C00077500 | 2023-12-05 1:39PM EST | 77.50 | 5.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS240315C00080000 | 2023-12-05 3:50PM EST | 80.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| MS240315C00082500 | 2023-12-05 11:43AM EST | 82.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 1.56% |
| MS240315C00085000 | 2023-12-05 2:52PM EST | 85.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 595 | 0 | 3.13% |
| MS240315C00087500 | 2023-12-05 11:25AM EST | 87.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| MS240315C00090000 | 2023-12-05 3:38PM EST | 90.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| MS240315C00092500 | 2023-12-05 11:50AM EST | 92.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MS240315C00095000 | 2023-12-05 3:17PM EST | 95.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3,695 | 0 | 6.25% |
| MS240315C00097500 | 2023-12-05 12:18PM EST | 97.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,967 | 0 | 6.25% |
| MS240315C00100000 | 2023-12-05 1:27PM EST | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MS240315C00105000 | 2023-12-05 3:04PM EST | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MS240315C00110000 | 2023-11-30 2:37PM EST | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MS240315C00115000 | 2023-11-28 2:19PM EST | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MS240315C00120000 | 2023-09-22 10:40AM EST | 120.00 | 0.09 | 0.01 | 0.04 | 0.00 | - | 200 | 95 | 31.45% |
| MS240315C00125000 | 2023-09-01 2:50PM EST | 125.00 | 0.07 | 0.02 | 0.07 | 0.00 | - | 1 | 371 | 36.72% |
| MS240315C00130000 | 2023-09-19 1:02PM EST | 130.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 60 | 173 | 36.72% |
| MS240315C00135000 | 2023-11-21 12:37PM EST | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
Putsfür15. März 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240315P00040000 | 2023-10-25 11:32AM EST | 40.00 | 0.15 | 0.01 | 0.04 | 0.00 | - | 2 | 0 | 51.56% |
| MS240315P00045000 | 2023-11-29 2:49PM EST | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| MS240315P00050000 | 2023-12-05 9:41AM EST | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MS240315P00055000 | 2023-11-22 11:41AM EST | 55.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS240315P00060000 | 2023-12-05 10:45AM EST | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS240315P00062500 | 2023-11-24 10:20AM EST | 62.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MS240315P00065000 | 2023-12-05 10:23AM EST | 65.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MS240315P00067500 | 2023-12-05 3:42PM EST | 67.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MS240315P00070000 | 2023-12-05 3:48PM EST | 70.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MS240315P00072500 | 2023-12-05 3:10PM EST | 72.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| MS240315P00075000 | 2023-12-05 12:00PM EST | 75.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| MS240315P00077500 | 2023-12-04 12:11PM EST | 77.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| MS240315P00080000 | 2023-12-05 1:33PM EST | 80.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.20% |
| MS240315P00082500 | 2023-12-04 2:57PM EST | 82.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MS240315P00085000 | 2023-12-05 11:13AM EST | 85.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MS240315P00087500 | 2023-11-30 12:50PM EST | 87.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MS240315P00090000 | 2023-11-28 1:16PM EST | 90.00 | 13.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS240315P00092500 | 2023-10-19 11:27AM EST | 92.50 | 18.44 | 12.30 | 12.65 | 0.00 | - | 1 | 0 | 19.43% |
| MS240315P00095000 | 2023-11-27 11:57AM EST | 95.00 | 17.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS240315P00097500 | 2023-09-19 10:31AM EST | 97.50 | 10.90 | 24.90 | 25.65 | 0.00 | - | 4 | 4 | 81.62% |
| MS240315P00100000 | 2023-09-19 12:04PM EST | 100.00 | 12.85 | 27.30 | 28.10 | 0.00 | - | 1 | 68 | 84.90% |
| MS240315P00105000 | 2023-08-22 1:20PM EST | 105.00 | 21.90 | 20.30 | 20.75 | 0.00 | - | 1 | 34 | 0.00% |
