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
62.552,54 +953,16 (+1,55%)
Morgan Stanley (MS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS260116C00040000 | 2024-06-05 3:39PM EDT | 40.00 | 57.00 | 57.00 | 62.00 | 0.00 | - | 2 | 2 | 0.00% |
| MS260116C00045000 | 2024-04-29 9:30AM EDT | 45.00 | 47.26 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MS260116C00050000 | 2024-07-18 10:30AM EDT | 50.00 | 57.25 | 52.75 | 56.10 | 0.00 | - | 1 | 100 | 47.14% |
| MS260116C00055000 | 2024-04-12 11:20AM EDT | 55.00 | 32.99 | 42.60 | 46.90 | 0.00 | - | 3 | 18 | 0.00% |
| MS260116C00060000 | 2024-07-16 10:07AM EDT | 60.00 | 47.01 | 42.65 | 46.70 | 0.00 | - | 1 | 20 | 40.47% |
| MS260116C00062500 | 2023-12-19 11:04AM EDT | 62.50 | 31.99 | 25.50 | 27.50 | 0.00 | - | 1 | 0 | 0.00% |
| MS260116C00065000 | 2024-05-17 1:07PM EDT | 65.00 | 37.79 | 32.60 | 33.55 | 0.00 | - | 25 | 82 | 0.00% |
| MS260116C00067500 | 2024-04-19 12:46PM EDT | 67.50 | 28.05 | 33.50 | 36.40 | 0.00 | - | 1 | 92 | 0.00% |
| MS260116C00070000 | 2024-07-26 11:40AM EDT | 70.00 | 37.55 | 34.95 | 37.10 | -0.28 | -0.74% | 1 | 126 | 33.16% |
| MS260116C00072500 | 2024-05-17 2:02PM EDT | 72.50 | 31.73 | 26.05 | 28.50 | 0.00 | - | 1 | 76 | 0.00% |
| MS260116C00075000 | 2024-07-01 11:09AM EDT | 75.00 | 27.13 | 30.20 | 33.70 | 0.00 | - | 1 | 151 | 34.43% |
| MS260116C00077500 | 2024-07-25 11:56AM EDT | 77.50 | 29.25 | 29.45 | 30.75 | 0.00 | - | 3 | 55 | 30.75% |
| MS260116C00080000 | 2024-07-22 3:10PM EDT | 80.00 | 26.70 | 26.10 | 29.95 | 0.00 | - | 3 | 4,683 | 33.59% |
| MS260116C00082500 | 2024-07-08 9:58AM EDT | 82.50 | 23.55 | 25.00 | 27.20 | 0.00 | - | 1 | 67 | 30.59% |
| MS260116C00085000 | 2024-07-18 2:30PM EDT | 85.00 | 25.28 | 24.30 | 25.40 | 0.00 | - | 1 | 302 | 30.18% |
| MS260116C00087500 | 2024-06-07 10:46AM EDT | 87.50 | 18.90 | 19.30 | 21.45 | 0.00 | - | 2 | 103 | 24.18% |
| MS260116C00090000 | 2024-07-19 3:46PM EDT | 90.00 | 20.50 | 21.00 | 22.55 | 0.00 | - | 31 | 4,717 | 30.71% |
| MS260116C00092500 | 2024-07-19 3:23PM EDT | 92.50 | 19.13 | 19.50 | 20.90 | 0.00 | - | 1 | 278 | 30.18% |
| MS260116C00095000 | 2024-07-26 11:09AM EDT | 95.00 | 19.25 | 17.95 | 19.25 | +1.75 | +10.00% | 2 | 2,296 | 29.54% |
| MS260116C00097500 | 2024-07-17 12:24PM EDT | 97.50 | 19.02 | 16.45 | 18.70 | 0.00 | - | 5 | 96 | 31.11% |
| MS260116C00100000 | 2024-07-26 1:43PM EDT | 100.00 | 15.95 | 15.15 | 16.10 | +1.56 | +10.84% | 7 | 2,829 | 28.22% |
| MS260116C00105000 | 2024-07-19 12:35PM EDT | 105.00 | 12.51 | 12.50 | 13.25 | 0.00 | - | 2 | 589 | 27.03% |
| MS260116C00110000 | 2024-07-25 3:27PM EDT | 110.00 | 10.55 | 10.40 | 11.20 | 0.00 | - | 2 | 696 | 26.91% |
| MS260116C00115000 | 2024-07-26 11:31AM EDT | 115.00 | 9.00 | 8.50 | 9.30 | -1.00 | -10.00% | 13 | 776 | 26.57% |
| MS260116C00120000 | 2024-07-18 10:13AM EDT | 120.00 | 8.10 | 6.80 | 7.60 | 0.00 | - | 1 | 212 | 26.12% |
| MS260116C00125000 | 2024-07-19 10:02AM EDT | 125.00 | 5.50 | 5.50 | 6.00 | 0.00 | - | 20 | 142 | 25.39% |
| MS260116C00130000 | 2024-07-25 1:13PM EDT | 130.00 | 4.65 | 4.40 | 4.85 | 0.00 | - | 5 | 859 | 25.15% |
| MS260116C00135000 | 2024-07-19 1:18PM EDT | 135.00 | 3.35 | 3.50 | 3.90 | 0.00 | - | 30 | 86 | 24.95% |
| MS260116C00140000 | 2024-07-18 11:35AM EDT | 140.00 | 3.34 | 2.75 | 3.25 | 0.00 | - | 1 | 716 | 25.14% |
| MS260116C00150000 | 2024-07-26 11:00AM EDT | 150.00 | 2.10 | 1.75 | 2.11 | +0.25 | +13.51% | 2 | 8 | 24.97% |
| MS260116C00155000 | 2024-07-18 11:35AM EDT | 155.00 | 1.71 | 1.33 | 1.71 | 0.00 | - | 1 | 5 | 24.97% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS260116P00040000 | 2024-04-22 12:28PM EDT | 40.00 | 0.52 | 0.15 | 0.70 | 0.00 | - | 2 | 277 | 47.10% |
| MS260116P00045000 | 2024-07-01 9:32AM EDT | 45.00 | 0.55 | 0.37 | 0.64 | 0.00 | - | 5 | 2,532 | 41.11% |
| MS260116P00050000 | 2024-06-14 2:13PM EDT | 50.00 | 0.89 | 0.52 | 0.78 | 0.00 | - | 1 | 323 | 38.04% |
| MS260116P00055000 | 2024-07-16 3:34PM EDT | 55.00 | 0.77 | 0.75 | 1.20 | 0.00 | - | 6 | 698 | 37.23% |
| MS260116P00060000 | 2024-07-24 3:55PM EDT | 60.00 | 1.35 | 1.14 | 1.43 | 0.00 | - | 1 | 2,197 | 34.47% |
| MS260116P00062500 | 2024-07-02 10:16AM EDT | 62.50 | 1.55 | 1.33 | 1.58 | 0.00 | - | 1 | 663 | 33.28% |
| MS260116P00065000 | 2024-07-09 3:22PM EDT | 65.00 | 1.65 | 1.54 | 1.86 | 0.00 | - | 10 | 1,703 | 32.72% |
| MS260116P00067500 | 2024-07-10 3:18PM EDT | 67.50 | 1.88 | 1.74 | 2.07 | 0.00 | - | 1 | 1,757 | 31.68% |
| MS260116P00070000 | 2024-07-15 1:29PM EDT | 70.00 | 1.95 | 2.07 | 2.39 | 0.00 | - | 15 | 9,858 | 31.05% |
| MS260116P00072500 | 2024-07-16 12:53PM EDT | 72.50 | 2.20 | 2.42 | 2.74 | 0.00 | - | 6 | 717 | 30.41% |
| MS260116P00075000 | 2024-07-15 9:31AM EDT | 75.00 | 2.83 | 2.76 | 3.15 | 0.00 | - | 10 | 7,722 | 29.85% |
| MS260116P00077500 | 2024-07-19 10:25AM EDT | 77.50 | 3.40 | 3.20 | 3.60 | 0.00 | - | 7 | 1,374 | 29.29% |
| MS260116P00080000 | 2024-07-22 3:12PM EDT | 80.00 | 3.90 | 3.65 | 4.15 | 0.00 | - | 3 | 7,970 | 28.91% |
| MS260116P00082500 | 2024-07-19 10:25AM EDT | 82.50 | 4.45 | 4.15 | 4.55 | 0.00 | - | 6 | 134 | 27.93% |
| MS260116P00085000 | 2024-07-19 10:25AM EDT | 85.00 | 5.00 | 4.75 | 5.15 | 0.00 | - | 6 | 626 | 27.41% |
| MS260116P00087500 | 2024-07-25 12:13PM EDT | 87.50 | 5.70 | 5.45 | 5.80 | 0.00 | - | 1 | 845 | 26.88% |
| MS260116P00090000 | 2024-07-22 3:52PM EDT | 90.00 | 6.49 | 6.00 | 6.50 | 0.00 | - | 24 | 4,328 | 26.34% |
| MS260116P00092500 | 2024-07-19 10:25AM EDT | 92.50 | 7.15 | 6.65 | 7.25 | 0.00 | - | 5 | 898 | 25.77% |
| MS260116P00095000 | 2024-07-19 10:25AM EDT | 95.00 | 8.05 | 7.70 | 8.10 | 0.00 | - | 5 | 1,034 | 25.29% |
| MS260116P00097500 | 2024-07-24 10:18AM EDT | 97.50 | 9.45 | 8.60 | 9.05 | 0.00 | - | 2 | 151 | 24.87% |
| MS260116P00100000 | 2024-07-26 3:19PM EDT | 100.00 | 9.90 | 9.60 | 10.05 | -0.36 | -3.51% | 1 | 490 | 24.41% |
| MS260116P00105000 | 2024-07-16 1:32PM EDT | 105.00 | 10.55 | 11.60 | 12.30 | 0.00 | - | 2 | 530 | 23.55% |
| MS260116P00110000 | 2024-07-16 12:32PM EDT | 110.00 | 12.50 | 14.40 | 14.90 | 0.00 | - | 5 | 6 | 22.76% |
| MS260116P00115000 | 2024-01-09 10:31AM EDT | 115.00 | 25.30 | 27.50 | 32.50 | 0.00 | - | - | 2 | 51.22% |
| MS260116P00120000 | 2024-04-29 3:19PM EDT | 120.00 | 28.20 | 23.80 | 25.20 | 0.00 | - | 7 | 2 | 29.81% |
| MS260116P00125000 | 2024-04-29 3:20PM EDT | 125.00 | 32.90 | 27.85 | 30.05 | 0.00 | - | 7 | 2 | 32.25% |
| MS260116P00130000 | 2024-01-09 10:31AM EDT | 130.00 | 37.95 | 42.50 | 46.50 | 0.00 | - | - | 0 | 53.74% |
| MS260116P00135000 | 2024-04-10 9:30AM EDT | 135.00 | 43.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MS260116P00140000 | 2024-01-22 10:31AM EDT | 140.00 | 54.70 | 53.00 | 58.00 | 0.00 | - | 54 | 0 | 60.40% |
