Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.298,30 -4,60 (-0,20%) EUR/USD
1,0658 -0,0015 (-0,14%) Bitcoin EUR
56.288,73 -3.004,95 (-5,07%)
Morgan Stanley (MS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503C00070000 | 2024-04-11 2:09PM EDT | 70.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS240503C00075000 | 2024-04-26 1:54PM EDT | 75.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MS240503C00078000 | 2024-04-19 12:56PM EDT | 78.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240503C00079000 | 2024-04-29 11:13AM EDT | 79.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240503C00080000 | 2024-04-26 1:54PM EDT | 80.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MS240503C00081000 | 2024-04-22 3:00PM EDT | 81.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS240503C00082000 | 2024-04-26 1:54PM EDT | 82.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MS240503C00083000 | 2024-04-16 9:31AM EDT | 83.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS240503C00084000 | 2024-04-26 1:54PM EDT | 84.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MS240503C00085000 | 2024-04-26 3:25PM EDT | 85.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| MS240503C00086000 | 2024-04-30 11:31AM EDT | 86.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MS240503C00087000 | 2024-04-26 3:07PM EDT | 87.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1,923 | 0 | 0.00% |
| MS240503C00088000 | 2024-04-29 11:41AM EDT | 88.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MS240503C00089000 | 2024-04-30 3:46PM EDT | 89.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MS240503C00090000 | 2024-04-30 3:59PM EDT | 90.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MS240503C00091000 | 2024-04-30 3:59PM EDT | 91.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.78% |
| MS240503C00092000 | 2024-04-30 3:32PM EDT | 92.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 3.13% |
| MS240503C00093000 | 2024-04-30 3:59PM EDT | 93.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| MS240503C00094000 | 2024-04-30 3:59PM EDT | 94.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 12.50% |
| MS240503C00095000 | 2024-04-30 12:26PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 12.50% |
| MS240503C00096000 | 2024-04-30 3:30PM EDT | 96.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MS240503C00097000 | 2024-04-30 3:42PM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| MS240503C00098000 | 2024-04-30 9:51AM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MS240503C00099000 | 2024-04-30 2:28PM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| MS240503C00100000 | 2024-04-29 2:45PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MS240503C00101000 | 2024-04-29 9:43AM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MS240503C00102000 | 2024-04-18 9:52AM EDT | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MS240503C00104000 | 2024-04-30 3:36PM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| MS240503C00105000 | 2024-04-29 9:44AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 50.00% |
| MS240503C00115000 | 2024-04-22 1:40PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503P00075000 | 2024-04-30 1:58PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MS240503P00076000 | 2024-04-18 3:58PM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MS240503P00077000 | 2024-04-25 10:18AM EDT | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MS240503P00078000 | 2024-04-26 11:18AM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| MS240503P00079000 | 2024-04-26 1:34PM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,053 | 0 | 25.00% |
| MS240503P00080000 | 2024-04-30 1:58PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 25.00% |
| MS240503P00081000 | 2024-04-29 12:25PM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MS240503P00082000 | 2024-04-29 12:39PM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| MS240503P00083000 | 2024-04-30 12:53PM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MS240503P00084000 | 2024-04-30 12:26PM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MS240503P00085000 | 2024-04-30 2:02PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MS240503P00086000 | 2024-04-30 3:58PM EDT | 86.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| MS240503P00087000 | 2024-04-30 3:58PM EDT | 87.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| MS240503P00088000 | 2024-04-30 2:19PM EDT | 88.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| MS240503P00089000 | 2024-04-30 3:42PM EDT | 89.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 6.25% |
| MS240503P00090000 | 2024-04-30 3:55PM EDT | 90.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 3.13% |
| MS240503P00091000 | 2024-04-30 3:59PM EDT | 91.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 733 | 0 | 0.00% |
| MS240503P00092000 | 2024-04-30 12:42PM EDT | 92.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| MS240503P00093000 | 2024-04-30 12:53PM EDT | 93.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MS240503P00094000 | 2024-04-30 10:13AM EDT | 94.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MS240503P00095000 | 2024-04-24 2:07PM EDT | 95.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240503P00096000 | 2024-04-24 11:32AM EDT | 96.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240503P00098000 | 2024-04-29 10:48AM EDT | 98.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240503P00100000 | 2024-04-16 12:03PM EDT | 100.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS240503P00104000 | 2024-04-24 10:31AM EDT | 104.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
