Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.048,51 -681,40 (-1,14%)
Morgan Stanley (MS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240920C00045000 | 2024-01-29 4:27PM EDT | 45.00 | 42.80 | 41.20 | 41.80 | 0.00 | - | 2 | 0 | 0.00% |
| MS240920C00050000 | 2024-04-26 3:48PM EDT | 50.00 | 42.85 | 41.55 | 45.00 | +4.38 | +11.39% | 2 | 2 | 57.23% |
| MS240920C00055000 | 2024-04-15 2:00PM EDT | 55.00 | 32.21 | 35.55 | 39.25 | 0.00 | - | 8 | 172 | 65.06% |
| MS240920C00060000 | 2024-04-23 1:48PM EDT | 60.00 | 34.20 | 31.55 | 34.35 | 0.00 | - | 350 | 944 | 57.45% |
| MS240920C00062500 | 2024-01-04 2:25PM EDT | 62.50 | 30.78 | 25.75 | 28.50 | 0.00 | - | 1 | 69 | 0.00% |
| MS240920C00065000 | 2024-04-17 2:19PM EDT | 65.00 | 25.63 | 26.75 | 29.55 | 0.00 | - | 3 | 32 | 51.10% |
| MS240920C00067500 | 2024-01-03 1:17PM EDT | 67.50 | 26.13 | 21.30 | 23.20 | 0.00 | - | 1 | 15 | 0.00% |
| MS240920C00070000 | 2024-04-11 3:17PM EDT | 70.00 | 18.23 | 22.10 | 24.75 | 0.00 | - | 3 | 164 | 44.75% |
| MS240920C00072500 | 2024-04-16 9:37AM EDT | 72.50 | 21.20 | 19.65 | 21.45 | +3.80 | +21.84% | 12 | 102 | 34.12% |
| MS240920C00075000 | 2024-04-24 12:07PM EDT | 75.00 | 18.95 | 17.35 | 19.15 | -0.20 | -1.04% | 1 | 123 | 32.32% |
| MS240920C00077500 | 2024-04-18 1:52PM EDT | 77.50 | 14.46 | 15.35 | 16.90 | 0.00 | - | 41 | 218 | 30.64% |
| MS240920C00080000 | 2024-04-23 11:23AM EDT | 80.00 | 14.75 | 13.25 | 14.50 | 0.00 | - | 10 | 494 | 27.66% |
| MS240920C00082500 | 2024-04-22 2:55PM EDT | 82.50 | 12.13 | 12.00 | 12.45 | 0.00 | - | 2 | 1,173 | 26.64% |
| MS240920C00085000 | 2024-04-26 10:50AM EDT | 85.00 | 10.35 | 10.10 | 10.55 | +0.70 | +7.25% | 1 | 1,396 | 25.87% |
| MS240920C00087500 | 2024-04-24 11:03AM EDT | 87.50 | 9.37 | 8.55 | 8.80 | 0.00 | - | 1 | 3,120 | 25.20% |
| MS240920C00090000 | 2024-04-26 2:01PM EDT | 90.00 | 7.10 | 6.90 | 7.20 | -0.64 | -8.27% | 394 | 5,930 | 24.53% |
| MS240920C00092500 | 2024-04-26 3:39PM EDT | 92.50 | 5.80 | 5.55 | 5.75 | +0.21 | +3.76% | 9 | 1,171 | 23.82% |
| MS240920C00095000 | 2024-04-26 3:29PM EDT | 95.00 | 4.65 | 4.40 | 4.55 | +0.20 | +4.49% | 188 | 3,010 | 23.43% |
| MS240920C00097500 | 2024-04-26 9:58AM EDT | 97.50 | 3.55 | 3.40 | 3.50 | -0.40 | -10.13% | 4 | 1,126 | 22.94% |
| MS240920C00100000 | 2024-04-26 12:45PM EDT | 100.00 | 2.73 | 2.59 | 2.68 | +0.19 | +7.48% | 79 | 3,715 | 22.73% |
| MS240920C00105000 | 2024-04-26 1:35PM EDT | 105.00 | 1.52 | 1.42 | 1.51 | +0.06 | +4.11% | 8 | 1,439 | 22.47% |
| MS240920C00110000 | 2024-04-26 10:07AM EDT | 110.00 | 0.85 | 0.77 | 0.83 | -0.13 | -13.27% | 4 | 430 | 22.51% |
| MS240920C00115000 | 2024-04-11 9:35AM EDT | 115.00 | 0.69 | 0.38 | 0.45 | 0.00 | - | 2 | 119 | 22.71% |
| MS240920C00120000 | 2024-04-10 10:46AM EDT | 120.00 | 0.42 | 0.22 | 0.25 | 0.00 | - | 3 | 131 | 23.12% |
| MS240920C00125000 | 2024-03-28 9:53AM EDT | 125.00 | 0.29 | 0.10 | 0.15 | 0.00 | - | 53 | 124 | 23.83% |
| MS240920C00130000 | 2024-02-07 10:43AM EDT | 130.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 156 | 12.50% |
| MS240920C00135000 | 2024-01-26 10:42AM EDT | 135.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 1 | 55 | 25.78% |
| MS240920C00140000 | 2024-04-23 11:36AM EDT | 140.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 1 | 255 | 31.35% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240920P00040000 | 2024-03-27 2:47PM EDT | 40.00 | 0.04 | 0.04 | 0.18 | 0.00 | - | 3 | 293 | 60.16% |
| MS240920P00045000 | 2024-04-10 2:57PM EDT | 45.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 20 | 197 | 53.32% |
| MS240920P00050000 | 2024-04-19 1:02PM EDT | 50.00 | 0.11 | 0.03 | 0.20 | 0.00 | - | 250 | 445 | 49.71% |
| MS240920P00055000 | 2024-04-17 3:03PM EDT | 55.00 | 0.20 | 0.11 | 0.14 | 0.00 | - | 1 | 479 | 40.53% |
| MS240920P00060000 | 2024-04-12 9:41AM EDT | 60.00 | 0.45 | 0.17 | 0.22 | 0.00 | - | 25 | 939 | 37.16% |
| MS240920P00062500 | 2024-04-15 11:10AM EDT | 62.50 | 0.52 | 0.21 | 0.24 | 0.00 | - | 3 | 2,651 | 34.67% |
| MS240920P00065000 | 2024-04-19 10:35AM EDT | 65.00 | 0.37 | 0.26 | 0.29 | 0.00 | - | 3 | 9,513 | 32.91% |
| MS240920P00067500 | 2024-03-21 9:33AM EDT | 67.50 | 0.50 | 0.45 | 0.55 | 0.00 | - | 1 | 377 | 34.38% |
| MS240920P00070000 | 2024-04-26 1:49PM EDT | 70.00 | 0.44 | 0.43 | 0.49 | -0.12 | -21.43% | 2 | 4,601 | 30.35% |
| MS240920P00072500 | 2024-04-23 1:29PM EDT | 72.50 | 0.59 | 0.56 | 0.63 | 0.00 | - | 16 | 2,736 | 29.05% |
| MS240920P00075000 | 2024-04-24 3:20PM EDT | 75.00 | 0.75 | 0.75 | 0.81 | 0.00 | - | 2 | 1,966 | 27.81% |
| MS240920P00077500 | 2024-04-25 2:16PM EDT | 77.50 | 1.13 | 1.00 | 1.07 | 0.00 | - | 49 | 2,568 | 26.83% |
| MS240920P00080000 | 2024-04-26 10:42AM EDT | 80.00 | 1.40 | 1.34 | 1.43 | -0.20 | -12.50% | 17 | 2,581 | 26.06% |
| MS240920P00082500 | 2024-04-25 3:01PM EDT | 82.50 | 1.96 | 1.80 | 1.89 | 0.00 | - | 116 | 1,860 | 25.32% |
| MS240920P00085000 | 2024-04-26 12:10PM EDT | 85.00 | 2.45 | 2.38 | 2.50 | -0.30 | -10.91% | 2 | 3,209 | 24.74% |
| MS240920P00087500 | 2024-04-26 2:58PM EDT | 87.50 | 3.05 | 3.10 | 3.20 | -0.45 | -12.86% | 10 | 2,261 | 23.94% |
| MS240920P00090000 | 2024-04-26 12:55PM EDT | 90.00 | 4.05 | 4.00 | 4.15 | -0.20 | -4.71% | 4 | 1,897 | 23.57% |
| MS240920P00092500 | 2024-04-26 12:43PM EDT | 92.50 | 5.10 | 5.10 | 5.25 | -0.50 | -8.93% | 10 | 605 | 23.10% |
| MS240920P00095000 | 2024-04-26 2:40PM EDT | 95.00 | 6.20 | 6.35 | 6.50 | -0.47 | -7.05% | 2 | 548 | 22.51% |
| MS240920P00097500 | 2024-04-22 1:32PM EDT | 97.50 | 8.55 | 7.80 | 8.30 | 0.00 | - | 29 | 95 | 23.54% |
| MS240920P00100000 | 2024-04-16 10:01AM EDT | 100.00 | 12.50 | 9.50 | 9.90 | 0.00 | - | 5 | 79 | 22.99% |
| MS240920P00105000 | 2024-04-11 3:52PM EDT | 105.00 | 18.98 | 13.35 | 13.90 | 0.00 | - | 5 | 23 | 23.76% |
| MS240920P00110000 | 2023-09-12 3:00PM EDT | 110.00 | 24.85 | 32.30 | 33.15 | 0.00 | - | - | 4 | 91.60% |
| MS240920P00120000 | 2024-04-04 1:08PM EDT | 120.00 | 26.45 | 26.55 | 30.00 | 0.00 | - | 1 | 0 | 43.97% |
| MS240920P00125000 | 2023-12-14 4:39PM EDT | 125.00 | 33.75 | 33.75 | 37.65 | 0.00 | - | - | 1 | 52.03% |
| MS240920P00130000 | 2023-12-27 2:32PM EDT | 130.00 | 36.55 | 41.65 | 44.40 | 0.00 | - | - | 2 | 68.20% |
