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 (-0,16%) BTC-EUR
21.160,43 -198,42 (-0,93%)
Morgan Stanley (MS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EST
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621C00040000 | 2022-09-28 1:30PM EST | 40.00 | 41.97 | 42.85 | 43.80 | 0.00 | - | 20 | 0 | 0.00% |
| MS240621C00050000 | 2022-09-01 2:08PM EST | 50.00 | 37.27 | 31.20 | 31.80 | 0.00 | - | 1 | 1 | 0.00% |
| MS240621C00055000 | 2023-01-25 9:51AM EST | 55.00 | 40.80 | 42.25 | 43.10 | 0.00 | - | 1 | 5 | 35.44% |
| MS240621C00060000 | 2022-12-02 2:12PM EST | 60.00 | 34.92 | 28.30 | 28.80 | 0.00 | - | 5 | 7 | 0.00% |
| MS240621C00065000 | 2023-01-09 11:35AM EST | 65.00 | 27.73 | 33.55 | 34.60 | 0.00 | - | 2 | 66 | 34.29% |
| MS240621C00067500 | 2023-01-12 10:37AM EST | 67.50 | 27.00 | 31.55 | 32.60 | 0.00 | - | 4 | 4 | 33.97% |
| MS240621C00070000 | 2022-12-02 1:00PM EST | 70.00 | 27.65 | 21.00 | 21.75 | 0.00 | - | 4 | 35 | 0.00% |
| MS240621C00072500 | 2022-10-31 12:08PM EST | 72.50 | 19.50 | 25.00 | 25.75 | 0.00 | - | 6 | 7 | 21.67% |
| MS240621C00075000 | 2022-11-23 1:20PM EST | 75.00 | 22.88 | 19.20 | 19.80 | 0.00 | - | 1 | 117 | 0.00% |
| MS240621C00077500 | 2022-12-02 2:56PM EST | 77.50 | 22.60 | 16.55 | 17.20 | 0.00 | - | 8 | 11 | 0.00% |
| MS240621C00080000 | 2023-01-27 2:27PM EST | 80.00 | 22.32 | 22.10 | 23.10 | -0.88 | -3.79% | 1 | 78 | 31.31% |
| MS240621C00082500 | 2023-01-24 11:17AM EST | 82.50 | 21.00 | 20.50 | 21.25 | 0.00 | - | 1 | 41 | 30.47% |
| MS240621C00085000 | 2023-01-27 12:41PM EST | 85.00 | 19.05 | 18.80 | 19.75 | +0.13 | +0.69% | 2 | 332 | 30.40% |
| MS240621C00087500 | 2023-01-04 11:52AM EST | 87.50 | 13.00 | 17.30 | 18.05 | 0.00 | - | 1 | 171 | 29.65% |
| MS240621C00090000 | 2023-01-20 11:04AM EST | 90.00 | 15.06 | 15.70 | 16.45 | 0.00 | - | 1 | 1,534 | 29.00% |
| MS240621C00092500 | 2023-01-27 11:37AM EST | 92.50 | 14.31 | 14.40 | 15.05 | +0.63 | +4.61% | 1 | 578 | 28.66% |
| MS240621C00095000 | 2023-01-27 12:02PM EST | 95.00 | 12.91 | 13.05 | 13.70 | +0.23 | +1.81% | 10 | 304 | 28.27% |
| MS240621C00097500 | 2023-01-27 9:59AM EST | 97.50 | 11.45 | 11.60 | 12.35 | +1.50 | +15.08% | 1 | 466 | 27.73% |
| MS240621C00100000 | 2023-01-27 9:37AM EST | 100.00 | 10.50 | 10.50 | 11.35 | -0.40 | -3.67% | 1 | 806 | 27.79% |
| MS240621C00105000 | 2023-01-23 10:36AM EST | 105.00 | 8.80 | 8.35 | 9.00 | 0.00 | - | 2 | 58 | 26.68% |
| MS240621C00110000 | 2023-01-26 3:33PM EST | 110.00 | 6.85 | 6.60 | 7.30 | 0.00 | - | 5 | 68 | 26.37% |
| MS240621C00115000 | 2023-01-19 12:52PM EST | 115.00 | 4.95 | 5.10 | 5.65 | 0.00 | - | 1 | 88 | 25.58% |
| MS240621C00120000 | 2023-01-27 1:36PM EST | 120.00 | 4.02 | 3.95 | 4.45 | +0.07 | +1.77% | 2 | 22 | 25.26% |
| MS240621C00125000 | 2023-01-26 11:31AM EST | 125.00 | 3.03 | 2.99 | 3.40 | 0.00 | - | 2 | 35 | 24.77% |
| MS240621C00130000 | 2023-01-26 11:31AM EST | 130.00 | 2.36 | 2.00 | 2.85 | 0.00 | - | 45 | 154 | 25.23% |
| MS240621C00135000 | 2023-01-26 11:33AM EST | 135.00 | 1.76 | 1.63 | 1.99 | 0.00 | - | 12 | 129 | 24.23% |
| MS240621C00140000 | 2023-01-26 11:30AM EST | 140.00 | 1.37 | 1.22 | 1.56 | 0.00 | - | 4 | 2 | 24.23% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621P00040000 | 2023-01-26 1:13PM EST | 40.00 | 0.55 | 0.33 | 0.83 | 0.00 | - | 4 | 86 | 47.39% |
| MS240621P00045000 | 2023-01-26 11:29AM EST | 45.00 | 0.75 | 0.51 | 1.01 | 0.00 | - | 4 | 19 | 43.65% |
| MS240621P00050000 | 2023-01-26 11:27AM EST | 50.00 | 1.03 | 0.73 | 1.23 | 0.00 | - | 2 | 18 | 40.32% |
| MS240621P00055000 | 2023-01-26 11:28AM EST | 55.00 | 1.35 | 1.17 | 1.39 | 0.00 | - | 4 | 14 | 36.57% |
| MS240621P00060000 | 2023-01-26 11:27AM EST | 60.00 | 1.79 | 1.70 | 1.84 | 0.00 | - | 2 | 26 | 34.63% |
| MS240621P00065000 | 2023-01-26 11:30AM EST | 65.00 | 2.38 | 2.20 | 2.42 | 0.00 | - | 4 | 88 | 32.89% |
| MS240621P00067500 | 2023-01-26 11:30AM EST | 67.50 | 2.78 | 2.47 | 2.78 | 0.00 | - | 36 | 543 | 32.13% |
| MS240621P00070000 | 2023-01-26 10:12AM EST | 70.00 | 3.20 | 2.83 | 3.20 | 0.00 | - | 5 | 813 | 31.46% |
| MS240621P00072500 | 2023-01-23 2:47PM EST | 72.50 | 3.65 | 3.15 | 3.65 | 0.00 | - | 1 | 6 | 30.74% |
| MS240621P00075000 | 2023-01-24 3:50PM EST | 75.00 | 4.11 | 3.75 | 4.10 | 0.00 | - | 9 | 766 | 29.89% |
| MS240621P00077500 | 2023-01-10 3:21PM EST | 77.50 | 7.20 | 4.25 | 4.65 | 0.00 | - | 1 | 48 | 29.22% |
| MS240621P00080000 | 2023-01-26 2:20PM EST | 80.00 | 5.30 | 4.80 | 5.20 | 0.00 | - | 73 | 7,059 | 28.39% |
| MS240621P00082500 | 2023-01-09 11:53AM EST | 82.50 | 9.02 | 5.45 | 5.95 | 0.00 | - | 1 | 577 | 27.99% |
| MS240621P00085000 | 2023-01-27 11:26AM EST | 85.00 | 6.65 | 6.20 | 6.60 | -0.10 | -1.48% | 2 | 751 | 27.14% |
| MS240621P00087500 | 2023-01-23 11:47AM EST | 87.50 | 7.60 | 6.85 | 7.40 | 0.00 | - | 36 | 203 | 26.52% |
| MS240621P00090000 | 2023-01-26 12:28PM EST | 90.00 | 8.55 | 7.85 | 8.40 | 0.00 | - | 42 | 1,119 | 26.22% |
| MS240621P00092500 | 2023-01-26 12:32PM EST | 92.50 | 9.55 | 8.70 | 9.25 | 0.00 | - | 30 | 41 | 25.39% |
| MS240621P00095000 | 2023-01-26 11:15AM EST | 95.00 | 10.55 | 9.75 | 10.30 | 0.00 | - | 50 | 114 | 24.85% |
| MS240621P00097500 | 2023-01-25 11:04AM EST | 97.50 | 12.40 | 10.85 | 11.45 | 0.00 | - | 1 | 8 | 24.36% |
| MS240621P00100000 | 2023-01-18 3:22PM EST | 100.00 | 12.95 | 12.10 | 12.60 | 0.00 | - | 4 | 616 | 23.68% |
| MS240621P00105000 | 2023-01-20 11:05AM EST | 105.00 | 16.82 | 14.70 | 15.25 | 0.00 | - | 1 | 2 | 22.54% |
| MS240621P00130000 | 2022-12-12 11:46AM EST | 130.00 | 40.15 | 40.75 | 41.65 | 0.00 | - | - | 1 | 40.02% |
