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
62.671,43 +1.045,11 (+1,70%)
Morgan Stanley (MS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS241115C00060000 | 2024-01-26 11:51AM EDT | 60.00 | 28.90 | 27.40 | 28.20 | 0.00 | - | 3 | 2 | 0.00% |
| MS241115C00065000 | 2024-01-26 10:45AM EDT | 65.00 | 24.30 | 23.25 | 23.80 | 0.00 | - | 3 | 3 | 0.00% |
| MS241115C00070000 | 2024-01-26 10:45AM EDT | 70.00 | 20.05 | 18.80 | 19.25 | 0.00 | - | 6 | 6 | 0.00% |
| MS241115C00075000 | 2024-07-01 3:40PM EDT | 75.00 | 24.97 | 28.40 | 32.00 | 0.00 | - | 1 | 1 | 62.74% |
| MS241115C00077500 | 2024-07-12 1:37PM EDT | 77.50 | 28.19 | 25.35 | 29.50 | 0.00 | - | 1 | 48 | 58.33% |
| MS241115C00080000 | 2024-07-18 3:44PM EDT | 80.00 | 25.23 | 22.85 | 27.00 | 0.00 | - | 1 | 26 | 53.99% |
| MS241115C00082500 | 2024-07-22 10:26AM EDT | 82.50 | 20.95 | 21.15 | 24.55 | 0.00 | - | 5 | 78 | 50.10% |
| MS241115C00085000 | 2024-07-11 3:43PM EDT | 85.00 | 20.90 | 19.30 | 20.40 | 0.00 | - | 4 | 325 | 33.55% |
| MS241115C00087500 | 2024-06-28 3:43PM EDT | 87.50 | 12.05 | 17.75 | 18.10 | 0.00 | - | 6 | 691 | 31.69% |
| MS241115C00090000 | 2024-07-26 1:42PM EDT | 90.00 | 16.38 | 15.60 | 15.85 | -2.62 | -13.79% | 1 | 917 | 29.92% |
| MS241115C00092500 | 2024-07-26 2:41PM EDT | 92.50 | 14.25 | 13.50 | 13.95 | +0.85 | +6.34% | 1 | 359 | 29.97% |
| MS241115C00095000 | 2024-07-26 1:19PM EDT | 95.00 | 12.65 | 11.50 | 11.85 | +2.04 | +19.23% | 1 | 1,347 | 28.21% |
| MS241115C00097500 | 2024-07-22 12:36PM EDT | 97.50 | 8.40 | 9.75 | 10.05 | 0.00 | - | 10 | 3,144 | 27.55% |
| MS241115C00100000 | 2024-07-26 2:30PM EDT | 100.00 | 8.80 | 8.10 | 8.35 | +1.00 | +12.82% | 1 | 763 | 26.72% |
| MS241115C00105000 | 2024-07-26 3:11PM EDT | 105.00 | 5.45 | 5.30 | 5.45 | +0.30 | +5.83% | 1,324 | 4,032 | 25.31% |
| MS241115C00110000 | 2024-07-26 1:01PM EDT | 110.00 | 3.79 | 3.25 | 3.40 | +0.69 | +22.26% | 52 | 942 | 24.74% |
| MS241115C00115000 | 2024-07-26 3:27PM EDT | 115.00 | 2.06 | 1.89 | 1.96 | +0.31 | +17.71% | 7 | 5,809 | 24.16% |
| MS241115C00120000 | 2024-07-26 3:46PM EDT | 120.00 | 1.11 | 1.03 | 1.09 | +0.12 | +12.12% | 34 | 996 | 23.95% |
| MS241115C00125000 | 2024-07-16 11:45AM EDT | 125.00 | 0.89 | 0.54 | 0.59 | 0.00 | - | 6 | 64 | 23.95% |
| MS241115C00130000 | 2024-07-26 1:42PM EDT | 130.00 | 0.35 | 0.29 | 0.33 | +0.11 | +45.83% | 1 | 90 | 24.34% |
| MS241115C00135000 | 2024-07-09 2:50PM EDT | 135.00 | 0.17 | 0.16 | 0.20 | 0.00 | - | - | 4 | 25.10% |
| MS241115C00140000 | 2024-06-04 1:41PM EDT | 140.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 200 | 0 | 24.71% |
| MS241115C00145000 | 2024-05-14 11:46AM EDT | 145.00 | 0.15 | 0.01 | 0.20 | 0.00 | - | - | 1 | 30.57% |
| MS241115C00150000 | 2024-07-03 12:51PM EDT | 150.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | - | 1 | 28.52% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS241115P00045000 | 2024-06-10 10:34AM EDT | 45.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 12 | 36 | 61.33% |
| MS241115P00050000 | 2024-04-30 10:44AM EDT | 50.00 | 0.17 | 0.01 | 0.21 | 0.00 | - | 1 | 18 | 59.77% |
| MS241115P00055000 | 2024-06-06 3:53PM EDT | 55.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 5 | 6 | 50.00% |
| MS241115P00060000 | 2024-06-20 2:19PM EDT | 60.00 | 0.17 | 0.01 | 0.15 | 0.00 | - | 2 | 57 | 48.24% |
| MS241115P00065000 | 2024-07-25 10:25AM EDT | 65.00 | 0.15 | 0.11 | 0.14 | 0.00 | - | 1 | 268 | 41.60% |
| MS241115P00070000 | 2024-07-26 10:06AM EDT | 70.00 | 0.19 | 0.18 | 0.22 | +0.06 | +46.15% | 55 | 483 | 38.53% |
| MS241115P00075000 | 2024-07-26 9:42AM EDT | 75.00 | 0.27 | 0.29 | 0.32 | -0.03 | -10.00% | 40 | 305 | 35.11% |
| MS241115P00077500 | 2024-07-24 11:31AM EDT | 77.50 | 0.38 | 0.36 | 0.40 | 0.00 | - | 20 | 240 | 33.67% |
| MS241115P00080000 | 2024-07-24 11:30AM EDT | 80.00 | 0.48 | 0.46 | 0.50 | 0.00 | - | 10 | 157 | 32.25% |
| MS241115P00082500 | 2024-07-25 11:26AM EDT | 82.50 | 0.65 | 0.60 | 0.64 | 0.00 | - | 1 | 637 | 31.06% |
| MS241115P00085000 | 2024-07-25 12:40PM EDT | 85.00 | 0.77 | 0.78 | 0.83 | 0.00 | - | 2 | 663 | 29.98% |
| MS241115P00087500 | 2024-07-26 1:37PM EDT | 87.50 | 0.97 | 1.02 | 1.08 | -0.08 | -7.62% | 5 | 263 | 29.02% |
| MS241115P00090000 | 2024-07-25 9:49AM EDT | 90.00 | 1.55 | 1.35 | 1.41 | 0.00 | - | 1 | 1,503 | 28.16% |
| MS241115P00092500 | 2024-07-26 10:50AM EDT | 92.50 | 1.55 | 1.78 | 1.85 | -0.39 | -20.10% | 50 | 1,414 | 27.48% |
| MS241115P00095000 | 2024-07-26 10:33AM EDT | 95.00 | 2.19 | 2.33 | 2.40 | -0.31 | -12.40% | 6 | 1,407 | 26.81% |
| MS241115P00097500 | 2024-07-26 11:09AM EDT | 97.50 | 2.68 | 3.00 | 3.10 | -0.52 | -16.25% | 7 | 374 | 26.27% |
| MS241115P00100000 | 2024-07-26 1:17PM EDT | 100.00 | 3.50 | 3.85 | 3.95 | -0.45 | -11.39% | 15 | 615 | 25.76% |
| MS241115P00105000 | 2024-07-26 3:10PM EDT | 105.00 | 6.05 | 6.05 | 6.20 | -0.30 | -4.72% | 270 | 603 | 25.06% |
| MS241115P00110000 | 2024-07-18 11:55AM EDT | 110.00 | 8.20 | 9.00 | 9.20 | 0.00 | - | 4 | 129 | 24.72% |
| MS241115P00140000 | 2024-07-09 12:35PM EDT | 140.00 | 38.20 | 34.30 | 39.00 | 0.00 | - | - | 0 | 54.82% |
| MS241115P00150000 | 2024-07-18 3:40PM EDT | 150.00 | 45.94 | 45.00 | 49.00 | 0.00 | - | 14 | 2 | 62.28% |
