Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
63.537,44 +1.787,23 (+2,89%)
Morgan Stanley (MS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240816C00070000 | 2024-04-30 9:45AM EDT | 70.00 | 22.60 | 27.50 | 28.15 | 0.00 | - | 3 | 4 | 0.00% |
| MS240816C00075000 | 2024-05-10 12:37PM EDT | 75.00 | 23.85 | 22.55 | 23.15 | 0.00 | - | 1 | 3 | 0.00% |
| MS240816C00080000 | 2024-07-22 10:26AM EDT | 80.00 | 22.67 | 23.10 | 25.30 | 0.00 | - | 5 | 28 | 91.46% |
| MS240816C00082500 | 2024-07-26 2:41PM EDT | 82.50 | 22.40 | 20.60 | 22.80 | +2.42 | +12.11% | 1 | 32 | 83.40% |
| MS240816C00085000 | 2024-07-09 12:28PM EDT | 85.00 | 17.52 | 18.10 | 20.30 | 0.00 | - | 7 | 39 | 75.44% |
| MS240816C00087500 | 2024-07-19 3:08PM EDT | 87.50 | 15.80 | 15.60 | 17.80 | 0.00 | - | 4 | 379 | 67.58% |
| MS240816C00090000 | 2024-07-26 3:43PM EDT | 90.00 | 14.40 | 13.10 | 15.60 | +0.15 | +1.05% | 2 | 113 | 65.04% |
| MS240816C00092500 | 2024-07-24 1:02PM EDT | 92.50 | 12.47 | 10.60 | 12.80 | +1.93 | +18.31% | 1 | 152 | 51.98% |
| MS240816C00095000 | 2024-07-26 10:46AM EDT | 95.00 | 10.75 | 8.10 | 10.30 | +1.95 | +22.16% | 1 | 807 | 44.09% |
| MS240816C00097000 | 2024-07-26 10:56AM EDT | 97.00 | 8.58 | 6.15 | 8.35 | +2.33 | +37.28% | 2 | 3 | 38.40% |
| MS240816C00097500 | 2024-07-26 3:44PM EDT | 97.50 | 7.05 | 6.50 | 7.75 | +0.59 | +9.13% | 465 | 1,991 | 35.35% |
| MS240816C00098000 | 2024-07-26 12:50PM EDT | 98.00 | 7.35 | 5.20 | 7.40 | +1.80 | +32.43% | 7 | 10 | 35.77% |
| MS240816C00099000 | 2024-07-26 9:32AM EDT | 99.00 | 6.35 | 5.25 | 5.50 | +1.65 | +35.11% | 2 | 2 | 19.09% |
| MS240816C00100000 | 2024-07-26 3:29PM EDT | 100.00 | 4.97 | 4.50 | 4.75 | +0.62 | +14.25% | 133 | 6,064 | 20.39% |
| MS240816C00101000 | 2024-07-26 9:43AM EDT | 101.00 | 4.53 | 3.70 | 3.85 | +1.05 | +30.17% | 9 | 43 | 18.63% |
| MS240816C00102000 | 2024-07-25 3:35PM EDT | 102.00 | 3.01 | 2.96 | 3.15 | 0.00 | - | 65 | 120 | 18.78% |
| MS240816C00103000 | 2024-07-26 12:54PM EDT | 103.00 | 3.28 | 2.44 | 2.59 | +0.85 | +34.98% | 78 | 1,090 | 19.53% |
| MS240816C00104000 | 2024-07-26 3:56PM EDT | 104.00 | 1.97 | 1.95 | 2.00 | +0.02 | +1.03% | 98 | 597 | 19.12% |
| MS240816C00105000 | 2024-07-26 3:33PM EDT | 105.00 | 1.62 | 1.49 | 1.55 | +0.13 | +8.72% | 584 | 5,189 | 19.26% |
| MS240816C00106000 | 2024-07-26 3:21PM EDT | 106.00 | 1.22 | 1.13 | 1.17 | -0.03 | -2.40% | 864 | 92 | 19.31% |
| MS240816C00107000 | 2024-07-26 3:43PM EDT | 107.00 | 0.93 | 0.83 | 0.87 | +0.01 | +1.09% | 346 | 116 | 19.43% |
| MS240816C00108000 | 2024-07-26 3:19PM EDT | 108.00 | 0.69 | 0.59 | 0.63 | +0.03 | +4.55% | 497 | 223 | 19.48% |
| MS240816C00109000 | 2024-07-26 2:58PM EDT | 109.00 | 0.53 | 0.42 | 0.45 | +0.13 | +32.50% | 56 | 109 | 19.58% |
| MS240816C00110000 | 2024-07-26 3:38PM EDT | 110.00 | 0.34 | 0.30 | 0.33 | -0.02 | -5.56% | 175 | 6,120 | 19.97% |
| MS240816C00111000 | 2024-07-22 11:01AM EDT | 111.00 | 0.19 | 0.21 | 0.23 | 0.00 | - | - | 1 | 20.12% |
| MS240816C00112000 | 2024-07-26 11:00AM EDT | 112.00 | 0.31 | 0.14 | 0.17 | +0.16 | +106.67% | 1 | 21 | 20.61% |
| MS240816C00113000 | 2024-07-26 1:00PM EDT | 113.00 | 0.18 | 0.11 | 0.12 | +0.09 | +100.00% | 11 | 1 | 20.90% |
| MS240816C00114000 | 2024-07-23 12:26PM EDT | 114.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | - | 54 | 21.39% |
| MS240816C00115000 | 2024-07-26 3:47PM EDT | 115.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 33 | 2,029 | 22.07% |
| MS240816C00120000 | 2024-07-26 3:50PM EDT | 120.00 | 0.02 | 0.01 | 0.13 | +0.01 | +100.00% | 1 | 344 | 32.91% |
| MS240816C00125000 | 2024-07-18 1:07PM EDT | 125.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 134 | 37.40% |
| MS240816C00130000 | 2024-07-16 3:42PM EDT | 130.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | - | 1 | 43.95% |
| MS240816C00135000 | 2024-06-26 9:47AM EDT | 135.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | - | 1 | 50.20% |
| MS240816C00140000 | 2024-05-21 11:18AM EDT | 140.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 28 | 55.66% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240816P00060000 | 2024-06-03 1:06PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 0 | 89.06% |
| MS240816P00065000 | 2024-06-28 3:28PM EDT | 65.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 305 | 81.25% |
| MS240816P00070000 | 2024-07-01 9:31AM EDT | 70.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 2 | 67 | 68.36% |
| MS240816P00075000 | 2024-07-26 2:15PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 40 | 64 | 50.00% |
| MS240816P00080000 | 2024-07-26 11:52AM EDT | 80.00 | 0.02 | 0.01 | 0.10 | -0.03 | -60.00% | 5 | 1,918 | 50.20% |
| MS240816P00082500 | 2024-07-23 9:52AM EDT | 82.50 | 0.05 | 0.03 | 0.04 | 0.00 | - | 4 | 471 | 43.16% |
| MS240816P00085000 | 2024-07-26 2:15PM EDT | 85.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 2 | 807 | 40.43% |
| MS240816P00087500 | 2024-07-26 2:55PM EDT | 87.50 | 0.07 | 0.01 | 0.08 | -0.02 | -22.22% | 78 | 1,672 | 37.11% |
| MS240816P00090000 | 2024-07-26 3:29PM EDT | 90.00 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 24 | 800 | 33.20% |
| MS240816P00091000 | 2024-07-25 2:30PM EDT | 91.00 | 0.15 | 0.10 | 0.13 | 0.00 | - | - | - | 32.62% |
| MS240816P00092000 | 2024-07-22 1:09PM EDT | 92.00 | 0.23 | 0.12 | 0.15 | 0.00 | - | - | 10 | 31.35% |
| MS240816P00092500 | 2024-07-26 9:48AM EDT | 92.50 | 0.13 | 0.14 | 0.16 | -0.10 | -43.48% | 5 | 497 | 30.66% |
| MS240816P00094000 | 2024-07-24 1:31PM EDT | 94.00 | 0.31 | 0.19 | 0.21 | 0.00 | - | 5 | 5 | 28.96% |
| MS240816P00095000 | 2024-07-26 2:23PM EDT | 95.00 | 0.24 | 0.23 | 0.26 | -0.12 | -33.33% | 38 | 5,161 | 28.03% |
| MS240816P00096000 | 2024-07-25 2:24PM EDT | 96.00 | 0.25 | 0.30 | 0.32 | -0.16 | -39.02% | 2 | 9 | 27.05% |
| MS240816P00097000 | 2024-07-25 11:00AM EDT | 97.00 | 0.64 | 0.38 | 0.41 | 0.00 | - | 1 | 25 | 26.37% |
| MS240816P00097500 | 2024-07-26 10:51AM EDT | 97.50 | 0.42 | 0.43 | 0.47 | -0.20 | -32.26% | 22 | 1,403 | 26.12% |
| MS240816P00098000 | 2024-07-26 12:59PM EDT | 98.00 | 0.39 | 0.50 | 0.53 | -0.29 | -42.65% | 10 | 56 | 25.78% |
| MS240816P00099000 | 2024-07-26 1:00PM EDT | 99.00 | 0.49 | 0.65 | 0.69 | -0.38 | -43.68% | 11 | 83 | 25.34% |
| MS240816P00100000 | 2024-07-26 3:58PM EDT | 100.00 | 0.89 | 0.86 | 0.90 | -0.31 | -25.83% | 246 | 8,290 | 25.03% |
| MS240816P00101000 | 2024-07-26 3:03PM EDT | 101.00 | 1.10 | 1.13 | 1.17 | -0.40 | -26.67% | 22 | 188 | 24.87% |
| MS240816P00102000 | 2024-07-26 3:36PM EDT | 102.00 | 1.52 | 1.46 | 1.51 | -0.26 | -14.61% | 63 | 143 | 24.85% |
| MS240816P00103000 | 2024-07-26 1:51PM EDT | 103.00 | 1.65 | 1.86 | 1.92 | -0.64 | -27.95% | 7 | 107 | 24.93% |
| MS240816P00104000 | 2024-07-26 3:13PM EDT | 104.00 | 2.24 | 2.34 | 2.40 | -0.49 | -17.95% | 32 | 118 | 25.05% |
| MS240816P00105000 | 2024-07-26 3:36PM EDT | 105.00 | 2.80 | 2.87 | 3.10 | -0.60 | -17.65% | 83 | 2,948 | 26.73% |
| MS240816P00106000 | 2024-07-26 1:44PM EDT | 106.00 | 3.20 | 3.40 | 3.80 | -0.55 | -14.67% | 30 | 2 | 27.88% |
| MS240816P00108000 | 2024-07-22 11:41AM EDT | 108.00 | 6.10 | 4.90 | 5.20 | 0.00 | - | - | 12 | 28.64% |
| MS240816P00109000 | 2024-07-25 1:02PM EDT | 109.00 | 6.15 | 5.80 | 6.05 | 0.00 | - | - | - | 30.05% |
| MS240816P00110000 | 2024-07-23 1:30PM EDT | 110.00 | 7.25 | 6.65 | 7.70 | 0.00 | - | 1 | 207 | 40.69% |
| MS240816P00115000 | 2024-07-24 11:57AM EDT | 115.00 | 12.20 | 10.65 | 12.85 | 0.00 | - | 10 | 15 | 56.79% |
| MS240816P00120000 | 2024-07-24 12:49PM EDT | 120.00 | 17.69 | 15.65 | 17.80 | 0.00 | - | 2 | 15 | 52.34% |
| MS240816P00130000 | 2024-07-16 1:51PM EDT | 130.00 | 24.30 | 24.55 | 28.70 | 0.00 | - | - | 1 | 69.19% |
