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
59.083,26 -657,77 (-1,10%)
Morgan Stanley (MS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250620C00040000 | 2023-12-29 11:45AM EDT | 40.00 | 53.85 | 45.20 | 49.95 | 0.00 | - | 1 | 5 | 0.00% |
| MS250620C00045000 | 2024-03-22 12:39PM EDT | 45.00 | 47.04 | 43.00 | 48.00 | 0.00 | - | 2 | 2 | 32.86% |
| MS250620C00050000 | 2024-04-12 9:42AM EDT | 50.00 | 36.40 | 41.00 | 44.55 | 0.00 | - | 2 | 6 | 46.48% |
| MS250620C00055000 | 2023-10-24 3:44PM EDT | 55.00 | 19.91 | 23.85 | 27.95 | 0.00 | - | - | 0 | 0.00% |
| MS250620C00060000 | 2024-04-26 12:52PM EDT | 60.00 | 34.20 | 32.55 | 36.50 | +1.10 | +3.32% | 10 | 117 | 45.67% |
| MS250620C00062500 | 2023-11-06 1:12PM EDT | 62.50 | 18.15 | 20.00 | 21.05 | 0.00 | - | - | 1 | 0.00% |
| MS250620C00065000 | 2024-03-08 4:36PM EDT | 65.00 | 25.49 | 28.25 | 31.55 | 0.00 | - | 25 | 9 | 39.87% |
| MS250620C00070000 | 2024-03-22 12:28PM EDT | 70.00 | 25.10 | 23.80 | 24.60 | 0.00 | - | 3 | 41 | 25.73% |
| MS250620C00072500 | 2024-04-10 9:30AM EDT | 72.50 | 23.99 | 22.90 | 26.00 | 0.00 | - | 25 | 114 | 38.50% |
| MS250620C00075000 | 2024-04-04 11:56AM EDT | 75.00 | 22.04 | 21.35 | 22.20 | -1.11 | -4.79% | 1 | 78 | 31.09% |
| MS250620C00077500 | 2024-04-18 12:29PM EDT | 77.50 | 18.70 | 18.75 | 22.50 | 0.00 | - | 2 | 39 | 37.29% |
| MS250620C00080000 | 2024-04-19 3:36PM EDT | 80.00 | 16.95 | 18.00 | 18.50 | 0.00 | - | 2 | 54 | 29.65% |
| MS250620C00082500 | 2024-04-18 10:15AM EDT | 82.50 | 15.55 | 15.40 | 16.90 | 0.00 | - | 1 | 329 | 29.38% |
| MS250620C00085000 | 2024-04-24 12:03PM EDT | 85.00 | 15.50 | 14.85 | 15.35 | 0.00 | - | 4 | 240 | 29.02% |
| MS250620C00087500 | 2024-04-19 3:31PM EDT | 87.50 | 12.57 | 12.50 | 13.80 | 0.00 | - | 1 | 839 | 28.43% |
| MS250620C00090000 | 2024-04-25 2:44PM EDT | 90.00 | 12.04 | 10.80 | 12.40 | 0.00 | - | 25 | 274 | 28.03% |
| MS250620C00092500 | 2024-04-23 11:07AM EDT | 92.50 | 11.20 | 9.75 | 11.15 | 0.00 | - | 10 | 431 | 27.79% |
| MS250620C00095000 | 2024-04-23 9:40AM EDT | 95.00 | 10.00 | 7.60 | 9.90 | 0.00 | - | 1 | 513 | 27.34% |
| MS250620C00097500 | 2024-04-04 10:15AM EDT | 97.50 | 10.75 | 7.45 | 8.80 | 0.00 | - | 14 | 327 | 27.05% |
| MS250620C00100000 | 2024-04-25 10:03AM EDT | 100.00 | 7.25 | 7.45 | 7.80 | 0.00 | - | 3 | 600 | 26.79% |
| MS250620C00105000 | 2024-04-24 2:27PM EDT | 105.00 | 6.25 | 4.75 | 6.05 | 0.00 | - | 6 | 318 | 26.31% |
| MS250620C00110000 | 2024-04-26 12:30PM EDT | 110.00 | 4.55 | 4.35 | 4.65 | +0.11 | +2.48% | 1 | 2,258 | 25.95% |
| MS250620C00115000 | 2024-04-26 12:36PM EDT | 115.00 | 3.45 | 2.99 | 3.60 | +0.30 | +9.52% | 3 | 434 | 25.86% |
| MS250620C00120000 | 2024-04-24 3:48PM EDT | 120.00 | 2.85 | 2.46 | 2.71 | 0.00 | - | 3 | 1,585 | 25.58% |
| MS250620C00125000 | 2024-04-16 9:46AM EDT | 125.00 | 1.60 | 1.70 | 2.12 | 0.00 | - | 2 | 915 | 25.73% |
| MS250620C00130000 | 2024-04-19 12:43PM EDT | 130.00 | 1.40 | 1.29 | 1.79 | -0.10 | -6.67% | 1 | 142 | 26.47% |
| MS250620C00135000 | 2024-03-06 3:48PM EDT | 135.00 | 0.61 | 1.25 | 2.60 | 0.00 | - | 6 | 250 | 31.77% |
| MS250620C00140000 | 2024-04-24 9:50AM EDT | 140.00 | 0.88 | 0.52 | 1.20 | 0.00 | - | 1 | 382 | 27.26% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250620P00040000 | 2024-04-26 3:59PM EDT | 40.00 | 1.34 | 0.20 | 1.34 | +1.02 | +318.75% | 24 | 82 | 56.47% |
| MS250620P00045000 | 2023-10-18 1:21PM EDT | 45.00 | 1.71 | 1.04 | 1.29 | 0.00 | - | 2 | 180 | 49.13% |
| MS250620P00050000 | 2024-04-15 1:18PM EDT | 50.00 | 1.04 | 0.68 | 1.09 | 0.00 | - | 24 | 92 | 41.26% |
| MS250620P00055000 | 2024-04-22 9:32AM EDT | 55.00 | 1.08 | 0.81 | 1.08 | 0.00 | - | 2 | 1,518 | 35.83% |
| MS250620P00060000 | 2024-04-26 11:57AM EDT | 60.00 | 1.36 | 1.22 | 1.71 | 0.00 | - | 33 | 692 | 35.21% |
| MS250620P00062500 | 2024-04-22 2:21PM EDT | 62.50 | 1.74 | 1.46 | 2.01 | 0.00 | - | 4 | 872 | 34.38% |
| MS250620P00065000 | 2024-04-22 3:49PM EDT | 65.00 | 2.05 | 1.72 | 2.02 | 0.00 | - | 45 | 1,940 | 31.87% |
| MS250620P00067500 | 2024-04-26 11:14AM EDT | 67.50 | 2.22 | 2.05 | 2.34 | -1.28 | -36.57% | 857 | 560 | 30.95% |
| MS250620P00070000 | 2024-04-16 3:53PM EDT | 70.00 | 3.38 | 2.43 | 2.73 | 0.00 | - | 49 | 1,834 | 30.16% |
| MS250620P00072500 | 2024-04-16 1:01PM EDT | 72.50 | 3.95 | 2.87 | 3.15 | 0.00 | - | 83 | 2,079 | 29.30% |
| MS250620P00075000 | 2024-04-18 12:56PM EDT | 75.00 | 4.15 | 3.40 | 4.40 | 0.00 | - | 1 | 3,252 | 31.22% |
| MS250620P00077500 | 2024-04-26 12:40PM EDT | 77.50 | 3.95 | 3.95 | 4.25 | -1.31 | -24.90% | 23 | 620 | 27.96% |
| MS250620P00080000 | 2024-04-23 10:13AM EDT | 80.00 | 4.85 | 4.65 | 5.60 | 0.00 | - | 18 | 3,264 | 29.46% |
| MS250620P00082500 | 2024-04-24 9:34AM EDT | 82.50 | 5.35 | 4.55 | 5.90 | 0.00 | - | 4 | 603 | 27.45% |
| MS250620P00085000 | 2024-04-17 11:26AM EDT | 85.00 | 7.35 | 6.15 | 6.50 | 0.00 | - | 700 | 3,063 | 26.20% |
| MS250620P00087500 | 2024-04-23 3:00PM EDT | 87.50 | 7.21 | 7.05 | 8.35 | 0.00 | - | 35 | 475 | 28.13% |
| MS250620P00090000 | 2024-04-23 11:29AM EDT | 90.00 | 8.17 | 8.05 | 8.95 | 0.00 | - | 7 | 1,093 | 26.44% |
| MS250620P00092500 | 2024-04-24 2:20PM EDT | 92.50 | 9.20 | 9.15 | 10.60 | 0.00 | - | 3 | 50 | 27.26% |
| MS250620P00095000 | 2024-04-24 2:32PM EDT | 95.00 | 10.35 | 10.35 | 10.90 | 0.00 | - | 3 | 482 | 24.41% |
| MS250620P00097500 | 2024-04-17 10:42AM EDT | 97.50 | 13.40 | 10.70 | 12.60 | 0.00 | - | 2 | 77 | 24.88% |
| MS250620P00100000 | 2024-04-17 3:39PM EDT | 100.00 | 15.40 | 12.55 | 14.50 | 0.00 | - | 148 | 199 | 25.63% |
| MS250620P00105000 | 2024-03-22 12:30PM EDT | 105.00 | 17.25 | 17.30 | 19.50 | 0.00 | - | 10 | 24 | 29.67% |
