Deutsche Märkte öffnen in 3 Stunden 12 Minuten
Nikkei 225
37.780,35 +151,87 (+0,40%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.076,86 +14,18 (+0,02%) CMC Crypto 200
1.390,10 +7,52 (+0,54%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Morgan Stanley (MS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621C00040000 | 2024-03-04 12:21PM EDT | 40.00 | 50.90 | 52.25 | 54.05 | 0.00 | - | 1 | 2 | 127.25% |
| MS240621C00045000 | 2024-03-20 2:38PM EDT | 45.00 | 45.75 | 43.50 | 47.80 | 0.00 | - | 1 | 1 | 94.34% |
| MS240621C00050000 | 2024-03-05 11:22AM EDT | 50.00 | 41.30 | 42.95 | 44.00 | 0.00 | - | 2 | 2 | 106.98% |
| MS240621C00055000 | 2023-10-30 1:23PM EDT | 55.00 | 17.50 | 23.95 | 25.00 | 0.00 | - | 13 | 16 | 0.00% |
| MS240621C00060000 | 2024-04-01 12:44PM EDT | 60.00 | 33.79 | 30.50 | 34.60 | 0.00 | - | 5 | 48 | 100.51% |
| MS240621C00062500 | 2023-11-06 3:56PM EDT | 62.50 | 15.75 | 18.40 | 18.55 | 0.00 | - | 4 | 16 | 0.00% |
| MS240621C00065000 | 2024-04-23 12:39PM EDT | 65.00 | 26.98 | 25.50 | 29.60 | -1.52 | -5.33% | 1 | 191 | 86.35% |
| MS240621C00067500 | 2024-04-17 9:40AM EDT | 67.50 | 23.50 | 23.00 | 27.10 | 0.00 | - | 1 | 70 | 79.59% |
| MS240621C00070000 | 2024-04-18 11:10AM EDT | 70.00 | 20.96 | 20.45 | 25.00 | 0.00 | - | 1 | 247 | 77.93% |
| MS240621C00072500 | 2024-04-22 10:14AM EDT | 72.50 | 19.35 | 18.00 | 22.50 | 0.00 | - | 2 | 318 | 71.22% |
| MS240621C00075000 | 2024-04-25 3:35PM EDT | 75.00 | 17.55 | 15.10 | 19.60 | -1.02 | -5.49% | 13 | 751 | 60.18% |
| MS240621C00077500 | 2024-04-24 10:45AM EDT | 77.50 | 16.20 | 13.00 | 17.45 | 0.00 | - | 1 | 461 | 57.59% |
| MS240621C00080000 | 2024-04-24 2:45PM EDT | 80.00 | 13.75 | 10.90 | 13.05 | 0.00 | - | 8 | 1,038 | 29.22% |
| MS240621C00082500 | 2024-04-24 10:21AM EDT | 82.50 | 11.85 | 10.25 | 10.70 | 0.00 | - | 6 | 1,892 | 26.64% |
| MS240621C00085000 | 2024-04-25 12:19PM EDT | 85.00 | 8.02 | 6.90 | 10.30 | -1.13 | -12.35% | 1 | 4,021 | 41.11% |
| MS240621C00087500 | 2024-04-25 2:56PM EDT | 87.50 | 6.31 | 6.10 | 6.55 | -0.71 | -10.11% | 22 | 3,674 | 24.28% |
| MS240621C00090000 | 2024-04-25 12:08PM EDT | 90.00 | 4.35 | 4.50 | 6.00 | -0.87 | -16.67% | 66 | 8,642 | 32.03% |
| MS240621C00092500 | 2024-04-25 2:54PM EDT | 92.50 | 3.05 | 3.05 | 3.20 | -0.95 | -23.75% | 419 | 7,009 | 21.73% |
| MS240621C00095000 | 2024-04-25 3:31PM EDT | 95.00 | 2.04 | 1.96 | 2.85 | -0.52 | -20.31% | 702 | 15,195 | 26.73% |
| MS240621C00097500 | 2024-04-25 3:31PM EDT | 97.50 | 1.24 | 1.19 | 1.26 | -0.38 | -23.46% | 94 | 7,745 | 20.90% |
| MS240621C00100000 | 2024-04-25 3:41PM EDT | 100.00 | 0.71 | 0.67 | 0.72 | -0.23 | -24.47% | 57 | 12,067 | 20.63% |
| MS240621C00105000 | 2024-04-25 3:57PM EDT | 105.00 | 0.22 | 0.20 | 0.23 | -0.08 | -26.67% | 31 | 9,719 | 21.00% |
| MS240621C00110000 | 2024-04-25 3:07PM EDT | 110.00 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 2 | 1,845 | 22.12% |
| MS240621C00115000 | 2024-04-23 11:49AM EDT | 115.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 609 | 25.00% |
| MS240621C00120000 | 2024-04-15 12:11PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 193 | 775 | 32.13% |
| MS240621C00125000 | 2024-04-16 11:43AM EDT | 125.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 25 | 162 | 36.23% |
| MS240621C00130000 | 2024-03-22 9:49AM EDT | 130.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 5 | 415 | 44.29% |
| MS240621C00135000 | 2024-03-05 1:30PM EDT | 135.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 1 | 196 | 44.92% |
| MS240621C00140000 | 2023-06-16 10:37AM EDT | 140.00 | 0.24 | 0.10 | 0.23 | 0.00 | - | 1 | 75 | 50.88% |
| MS240621C00145000 | 2024-01-10 2:41PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 200 | 46.48% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621P00040000 | 2024-04-24 3:04PM EDT | 40.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 1,060 | 80.47% |
| MS240621P00045000 | 2024-04-04 9:30AM EDT | 45.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 2 | 324 | 71.09% |
| MS240621P00050000 | 2024-04-16 1:47PM EDT | 50.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 82 | 845 | 62.50% |
| MS240621P00055000 | 2024-04-16 9:30AM EDT | 55.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 1,597 | 56.06% |
| MS240621P00060000 | 2024-04-23 3:42PM EDT | 60.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 5 | 2,005 | 53.71% |
| MS240621P00062500 | 2024-04-15 12:26PM EDT | 62.50 | 0.12 | 0.00 | 0.14 | 0.00 | - | 20 | 358 | 50.49% |
| MS240621P00065000 | 2024-04-25 11:51AM EDT | 65.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 3,819 | 41.41% |
| MS240621P00067500 | 2024-04-25 11:50AM EDT | 67.50 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 1 | 1,462 | 38.28% |
| MS240621P00070000 | 2024-04-25 2:25PM EDT | 70.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 28 | 7,645 | 35.65% |
| MS240621P00072500 | 2024-04-24 3:13PM EDT | 72.50 | 0.12 | 0.11 | 0.13 | 0.00 | - | 13 | 6,445 | 33.20% |
| MS240621P00075000 | 2024-04-25 3:07PM EDT | 75.00 | 0.16 | 0.15 | 0.17 | 0.00 | - | 12 | 8,781 | 30.71% |
| MS240621P00077500 | 2024-04-25 10:14AM EDT | 77.50 | 0.26 | 0.20 | 0.24 | +0.07 | +36.84% | 10 | 3,316 | 28.66% |
| MS240621P00080000 | 2024-04-25 3:07PM EDT | 80.00 | 0.32 | 0.31 | 0.35 | +0.03 | +10.34% | 41 | 16,001 | 26.78% |
| MS240621P00082500 | 2024-04-25 1:43PM EDT | 82.50 | 0.52 | 0.49 | 0.55 | +0.07 | +15.56% | 49 | 7,260 | 25.42% |
| MS240621P00085000 | 2024-04-25 3:56PM EDT | 85.00 | 0.84 | 0.80 | 0.89 | +0.20 | +31.25% | 690 | 4,971 | 24.46% |
| MS240621P00087500 | 2024-04-25 3:36PM EDT | 87.50 | 1.34 | 1.31 | 1.40 | +0.32 | +31.37% | 43 | 5,539 | 23.54% |
| MS240621P00090000 | 2024-04-25 3:17PM EDT | 90.00 | 2.10 | 2.08 | 2.56 | +0.29 | +16.02% | 942 | 4,180 | 25.73% |
| MS240621P00092500 | 2024-04-25 3:38PM EDT | 92.50 | 3.20 | 3.10 | 3.25 | +0.60 | +23.08% | 798 | 2,246 | 22.50% |
| MS240621P00095000 | 2024-04-25 3:13PM EDT | 95.00 | 4.60 | 4.45 | 4.75 | +0.60 | +15.00% | 7 | 1,142 | 22.95% |
| MS240621P00097500 | 2024-04-04 10:01AM EDT | 97.50 | 5.95 | 6.15 | 6.60 | 0.00 | - | 12 | 315 | 24.07% |
| MS240621P00100000 | 2024-04-19 11:39AM EDT | 100.00 | 9.70 | 8.25 | 10.40 | 0.00 | - | 1 | 14 | 39.31% |
| MS240621P00105000 | 2024-04-23 1:06PM EDT | 105.00 | 13.50 | 11.00 | 15.30 | +1.40 | +11.57% | 5 | 8 | 48.27% |
| MS240621P00110000 | 2024-02-28 3:55PM EDT | 110.00 | 24.30 | 15.55 | 16.75 | 0.00 | - | 90 | 63 | 0.00% |
| MS240621P00120000 | 2023-12-27 2:11PM EDT | 120.00 | 26.75 | 31.95 | 34.25 | 0.00 | - | - | 2 | 94.87% |
| MS240621P00125000 | 2023-12-14 3:42PM EDT | 125.00 | 33.60 | 33.65 | 37.65 | 0.00 | - | - | 0 | 81.16% |
| MS240621P00130000 | 2022-12-12 12:46PM EDT | 130.00 | 40.15 | 40.75 | 41.65 | 0.00 | - | - | 1 | 92.36% |
| MS240621P00145000 | 2023-12-28 10:30AM EDT | 145.00 | 51.70 | 56.85 | 59.15 | 0.00 | - | - | 7 | 125.10% |
