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
1.927,60 -2,40 (-0,12%) EUR/USD
1,0874 -0,0018 (-0,16%) BTC-EUR
21.174,20 -190,78 (-0,89%)
Morgan Stanley (MS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EST
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250117C00040000 | 2022-11-10 2:10PM EST | 40.00 | 49.02 | 49.40 | 51.50 | 0.00 | - | 2 | 29 | 0.00% |
| MS250117C00045000 | 2022-10-12 2:28PM EST | 45.00 | 34.22 | 46.75 | 48.05 | 0.00 | - | 10 | 12 | 0.00% |
| MS250117C00050000 | 2023-01-23 11:22AM EST | 50.00 | 47.20 | 46.20 | 48.40 | 0.00 | - | 1 | 10 | 35.94% |
| MS250117C00055000 | 2023-01-17 10:01AM EST | 55.00 | 43.01 | 42.50 | 43.90 | 0.00 | - | 22 | 26 | 34.27% |
| MS250117C00060000 | 2023-01-25 9:52AM EST | 60.00 | 37.40 | 38.25 | 39.55 | 0.00 | - | 1 | 16 | 32.86% |
| MS250117C00065000 | 2023-01-27 3:42PM EST | 65.00 | 35.05 | 34.45 | 35.95 | -1.93 | -5.22% | 2 | 12 | 33.59% |
| MS250117C00070000 | 2023-01-24 1:20PM EST | 70.00 | 30.82 | 30.70 | 32.00 | 0.00 | - | 2 | 39 | 32.33% |
| MS250117C00072500 | 2023-01-17 3:36PM EST | 72.50 | 30.14 | 29.00 | 30.30 | 0.00 | - | 15 | 49 | 32.29% |
| MS250117C00075000 | 2023-01-27 1:43PM EST | 75.00 | 27.08 | 27.05 | 28.55 | +0.26 | +0.97% | 10 | 79 | 31.95% |
| MS250117C00077500 | 2023-01-12 11:52AM EST | 77.50 | 22.46 | 25.55 | 26.70 | 0.00 | - | 55 | 83 | 31.24% |
| MS250117C00080000 | 2023-01-26 12:11PM EST | 80.00 | 23.30 | 23.90 | 25.10 | 0.00 | - | 2 | 3,240 | 31.01% |
| MS250117C00082500 | 2023-01-17 9:47AM EST | 82.50 | 22.95 | 22.40 | 23.55 | 0.00 | - | 2 | 50 | 30.75% |
| MS250117C00085000 | 2023-01-23 9:35AM EST | 85.00 | 20.90 | 20.70 | 21.95 | 0.00 | - | 1 | 166 | 30.27% |
| MS250117C00087500 | 2023-01-20 3:53PM EST | 87.50 | 19.84 | 19.40 | 20.40 | 0.00 | - | 30 | 565 | 29.78% |
| MS250117C00090000 | 2023-01-23 9:57AM EST | 90.00 | 18.20 | 17.80 | 19.10 | 0.00 | - | 1 | 634 | 29.68% |
| MS250117C00092500 | 2023-01-17 9:47AM EST | 92.50 | 17.45 | 16.70 | 17.75 | 0.00 | - | 2 | 182 | 29.36% |
| MS250117C00095000 | 2023-01-27 3:30PM EST | 95.00 | 16.00 | 15.25 | 16.30 | +0.80 | +5.26% | 36 | 2,176 | 28.74% |
| MS250117C00097500 | 2023-01-26 1:48PM EST | 97.50 | 14.10 | 14.10 | 15.00 | 0.00 | - | 9 | 375 | 28.30% |
| MS250117C00100000 | 2023-01-27 1:07PM EST | 100.00 | 13.00 | 13.00 | 14.10 | +0.05 | +0.39% | 11 | 1,218 | 28.50% |
| MS250117C00105000 | 2023-01-26 1:48PM EST | 105.00 | 10.85 | 10.55 | 11.75 | 0.00 | - | 7 | 318 | 27.55% |
| MS250117C00110000 | 2023-01-27 1:12PM EST | 110.00 | 9.10 | 9.05 | 9.90 | 0.00 | - | 3 | 681 | 27.10% |
| MS250117C00115000 | 2023-01-26 1:48PM EST | 115.00 | 7.55 | 7.45 | 8.20 | 0.00 | - | 6 | 613 | 26.53% |
| MS250117C00120000 | 2023-01-26 1:55PM EST | 120.00 | 6.20 | 5.95 | 6.85 | 0.00 | - | 7 | 62 | 26.24% |
| MS250117C00125000 | 2023-01-26 10:29AM EST | 125.00 | 5.00 | 4.85 | 5.55 | 0.00 | - | 35 | 134 | 25.67% |
| MS250117C00130000 | 2023-01-27 10:08AM EST | 130.00 | 4.33 | 3.80 | 4.55 | +0.23 | +5.61% | 2 | 786 | 25.37% |
| MS250117C00135000 | 2023-01-27 10:08AM EST | 135.00 | 3.53 | 2.99 | 3.95 | +0.23 | +6.97% | 2 | 895 | 25.67% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250117P00040000 | 2023-01-27 12:01PM EST | 40.00 | 0.64 | 0.70 | 1.00 | -0.13 | -16.88% | 1 | 209 | 41.60% |
| MS250117P00045000 | 2023-01-26 11:01AM EST | 45.00 | 1.19 | 0.75 | 1.38 | 0.00 | - | 2 | 1,503 | 39.65% |
| MS250117P00050000 | 2023-01-26 12:45PM EST | 50.00 | 1.58 | 1.37 | 1.63 | 0.00 | - | 3 | 26 | 36.56% |
| MS250117P00055000 | 2023-01-27 2:48PM EST | 55.00 | 1.90 | 1.78 | 2.21 | -0.53 | -21.81% | 3 | 43 | 35.16% |
| MS250117P00060000 | 2023-01-18 1:31PM EST | 60.00 | 3.05 | 2.40 | 2.88 | 0.00 | - | 5 | 71 | 33.68% |
| MS250117P00065000 | 2023-01-27 9:32AM EST | 65.00 | 3.30 | 2.91 | 3.50 | -0.15 | -4.35% | 1 | 1,940 | 31.64% |
| MS250117P00070000 | 2023-01-26 1:55PM EST | 70.00 | 4.45 | 3.65 | 4.40 | 0.00 | - | 22 | 1,354 | 30.21% |
| MS250117P00072500 | 2023-01-26 1:55PM EST | 72.50 | 5.05 | 4.45 | 4.95 | 0.00 | - | 19 | 944 | 29.63% |
| MS250117P00075000 | 2023-01-27 2:43PM EST | 75.00 | 5.35 | 4.95 | 5.55 | -0.35 | -6.14% | 2 | 4,594 | 29.07% |
| MS250117P00077500 | 2023-01-26 1:48PM EST | 77.50 | 6.35 | 5.55 | 6.15 | 0.00 | - | 13 | 250 | 28.38% |
| MS250117P00080000 | 2023-01-26 2:00PM EST | 80.00 | 6.95 | 5.95 | 6.80 | 0.00 | - | 78 | 8,835 | 27.72% |
| MS250117P00082500 | 2023-01-26 1:54PM EST | 82.50 | 7.90 | 6.65 | 7.60 | 0.00 | - | 12 | 369 | 27.28% |
| MS250117P00085000 | 2023-01-26 1:48PM EST | 85.00 | 8.70 | 7.40 | 8.40 | 0.00 | - | 11 | 322 | 26.72% |
| MS250117P00087500 | 2023-01-27 1:24PM EST | 87.50 | 9.01 | 8.15 | 9.25 | -0.54 | -5.65% | 10 | 1,782 | 26.15% |
| MS250117P00090000 | 2023-01-26 1:54PM EST | 90.00 | 10.50 | 9.45 | 10.15 | 0.00 | - | 20 | 467 | 25.57% |
| MS250117P00092500 | 2022-11-17 11:34AM EST | 92.50 | 16.30 | 14.85 | 15.95 | 0.00 | - | 8 | 254 | 34.37% |
| MS250117P00095000 | 2023-01-26 1:55PM EST | 95.00 | 12.45 | 11.30 | 12.15 | 0.00 | - | 23 | 370 | 24.43% |
| MS250117P00097500 | 2022-11-17 11:32AM EST | 97.50 | 18.95 | 17.65 | 18.55 | 0.00 | - | 4 | 75 | 33.81% |
| MS250117P00100000 | 2023-01-26 1:51PM EST | 100.00 | 14.85 | 14.00 | 14.45 | 0.00 | - | 2 | 991 | 23.37% |
| MS250117P00105000 | 2023-01-04 10:42AM EST | 105.00 | 24.40 | 16.45 | 17.15 | 0.00 | - | 2 | 7 | 22.53% |
| MS250117P00110000 | 2022-12-09 11:49AM EST | 110.00 | 25.70 | 25.95 | 27.40 | 0.00 | - | - | 1 | 35.20% |
| MS250117P00120000 | 2022-12-09 11:49AM EST | 120.00 | 33.25 | 33.35 | 35.60 | 0.00 | - | 2 | 8 | 37.01% |
| MS250117P00125000 | 2023-01-18 9:37AM EST | 125.00 | 30.76 | 29.40 | 30.75 | 0.00 | - | 22 | 49 | 18.96% |
| MS250117P00135000 | 2023-01-18 9:37AM EST | 135.00 | 39.14 | 38.00 | 39.80 | 0.00 | - | - | 22 | 19.44% |
