Deutsche Märkte schließen in 6 Stunden 8 Minuten
DAX
18.181,85 +44,20 (+0,24%) Euro Stoxx 50
5.023,13 +14,96 (+0,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Gold
2.331,70 -10,40 (-0,44%) EUR/USD
1,0693 -0,0011 (-0,11%) Bitcoin EUR
62.191,27 +183,68 (+0,30%)
Morgan Stanley (MS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250117C00040000 | 2024-04-12 9:40AM EDT | 40.00 | 46.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS250117C00045000 | 2024-04-16 9:45AM EDT | 45.00 | 44.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MS250117C00050000 | 2024-04-23 2:20PM EDT | 50.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| MS250117C00055000 | 2024-04-16 10:24AM EDT | 55.00 | 35.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS250117C00060000 | 2024-04-12 1:48PM EDT | 60.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS250117C00062500 | 2023-11-10 11:09AM EDT | 62.50 | 16.35 | 21.70 | 23.30 | 0.00 | - | - | 1 | 0.00% |
| MS250117C00065000 | 2024-04-23 11:09AM EDT | 65.00 | 29.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS250117C00067500 | 2024-01-09 1:31PM EDT | 67.50 | 26.90 | 20.95 | 22.35 | 0.00 | - | 1 | 35 | 0.00% |
| MS250117C00070000 | 2024-04-16 9:46AM EDT | 70.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MS250117C00072500 | 2024-04-17 2:01PM EDT | 72.50 | 20.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MS250117C00075000 | 2024-04-19 10:53AM EDT | 75.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MS250117C00077500 | 2024-04-18 10:14AM EDT | 77.50 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS250117C00080000 | 2024-04-19 12:16PM EDT | 80.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MS250117C00082500 | 2024-04-18 1:53PM EDT | 82.50 | 13.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS250117C00085000 | 2024-04-23 3:10PM EDT | 85.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MS250117C00087500 | 2024-04-19 3:42PM EDT | 87.50 | 10.46 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MS250117C00090000 | 2024-04-23 1:09PM EDT | 90.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS250117C00092500 | 2024-04-23 3:41PM EDT | 92.50 | 9.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS250117C00095000 | 2024-04-23 1:09PM EDT | 95.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| MS250117C00097500 | 2024-04-22 3:51PM EDT | 97.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MS250117C00100000 | 2024-04-23 11:54AM EDT | 100.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MS250117C00105000 | 2024-04-23 1:00PM EDT | 105.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MS250117C00110000 | 2024-04-23 2:36PM EDT | 110.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MS250117C00115000 | 2024-04-23 12:01PM EDT | 115.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MS250117C00120000 | 2024-04-22 9:42AM EDT | 120.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS250117C00125000 | 2024-04-16 9:32AM EDT | 125.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MS250117C00130000 | 2024-04-22 1:46PM EDT | 130.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MS250117C00135000 | 2024-04-15 9:47AM EDT | 135.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS250117C00140000 | 2024-04-17 11:06AM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MS250117C00145000 | 2024-04-15 1:17PM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250117P00040000 | 2024-04-23 11:32AM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MS250117P00045000 | 2024-04-15 3:40PM EDT | 45.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MS250117P00050000 | 2024-04-18 1:43PM EDT | 50.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| MS250117P00055000 | 2024-04-23 1:36PM EDT | 55.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MS250117P00060000 | 2024-04-22 12:50PM EDT | 60.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MS250117P00062500 | 2024-04-23 12:05PM EDT | 62.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MS250117P00065000 | 2024-04-23 10:21AM EDT | 65.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| MS250117P00067500 | 2024-04-22 1:52PM EDT | 67.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MS250117P00070000 | 2024-04-23 3:20PM EDT | 70.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS250117P00072500 | 2024-04-18 12:50PM EDT | 72.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS250117P00075000 | 2024-04-23 3:16PM EDT | 75.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MS250117P00077500 | 2024-04-23 3:22PM EDT | 77.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MS250117P00080000 | 2024-04-23 3:18PM EDT | 80.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MS250117P00082500 | 2024-04-23 12:06PM EDT | 82.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MS250117P00085000 | 2024-04-23 3:44PM EDT | 85.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MS250117P00087500 | 2024-04-22 2:13PM EDT | 87.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| MS250117P00090000 | 2024-04-23 12:17PM EDT | 90.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MS250117P00092500 | 2024-04-22 3:00PM EDT | 92.50 | 7.92 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.39% |
| MS250117P00095000 | 2024-04-23 10:50AM EDT | 95.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MS250117P00097500 | 2024-04-23 1:13PM EDT | 97.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MS250117P00100000 | 2024-04-23 2:41PM EDT | 100.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MS250117P00105000 | 2024-04-11 2:41PM EDT | 105.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS250117P00110000 | 2024-04-09 9:40AM EDT | 110.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS250117P00120000 | 2024-01-16 10:45AM EDT | 120.00 | 33.76 | 32.05 | 36.70 | 0.00 | - | 1 | 5 | 50.80% |
| MS250117P00125000 | 2023-02-27 4:27PM EDT | 125.00 | 29.80 | 39.05 | 40.05 | 0.00 | - | 21 | 51 | 54.83% |
| MS250117P00130000 | 2023-03-06 1:01PM EDT | 130.00 | 32.25 | 45.85 | 47.15 | 0.00 | - | - | 1 | 64.51% |
| MS250117P00135000 | 2023-03-20 12:59PM EDT | 135.00 | 49.59 | 44.30 | 46.10 | 0.00 | - | 3 | 24 | 48.55% |
| MS250117P00145000 | 2024-04-17 9:40AM EDT | 145.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
