Deutsche Märkte schließen in 3 Stunden 5 Minuten
DAX
12.472,08 +1,30 (+0,01%) Euro Stoxx 50
3.428,97 -4,48 (-0,13%) Dow Jones 30
29.926,94 -346,93 (-1,15%) Gold
1.717,60 -3,20 (-0,19%) EUR/USD
0,9797 +0,0002 (+0,02%) BTC-EUR
20.412,32 -375,02 (-1,80%)
Morgan Stanley (MS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Vorbörslich:
Callsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS221007C00065000 | 2022-09-27 11:52AM EDT | 65.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MS221007C00072000 | 2022-09-26 3:53PM EDT | 72.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MS221007C00073000 | 2022-10-03 10:59AM EDT | 73.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS221007C00074000 | 2022-09-28 10:37AM EDT | 74.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MS221007C00075000 | 2022-10-06 3:24PM EDT | 75.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MS221007C00076000 | 2022-10-06 10:31AM EDT | 76.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| MS221007C00077000 | 2022-10-06 2:50PM EDT | 77.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 6 | 115 | 0.00% |
| MS221007C00078000 | 2022-10-06 3:59PM EDT | 78.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 68 | 168 | 0.00% |
| MS221007C00079000 | 2022-10-06 3:42PM EDT | 79.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 4 | 465 | 0.00% |
| MS221007C00080000 | 2022-10-06 3:50PM EDT | 80.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 28 | 905 | 0.00% |
| MS221007C00081000 | 2022-10-06 3:59PM EDT | 81.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 30 | 1,006 | 0.00% |
| MS221007C00082000 | 2022-10-06 3:54PM EDT | 82.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 98 | 728 | 6.25% |
| MS221007C00083000 | 2022-10-06 3:43PM EDT | 83.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 155 | 1,073 | 12.50% |
| MS221007C00084000 | 2022-10-06 3:58PM EDT | 84.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 167 | 1,539 | 12.50% |
| MS221007C00085000 | 2022-10-06 3:03PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 56 | 911 | 25.00% |
| MS221007C00086000 | 2022-10-06 3:43PM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 1,052 | 25.00% |
| MS221007C00087000 | 2022-10-06 1:09PM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 503 | 25.00% |
| MS221007C00088000 | 2022-10-06 9:42AM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 561 | 50.00% |
| MS221007C00089000 | 2022-10-06 3:48PM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 161 | 50.00% |
| MS221007C00090000 | 2022-10-06 11:56AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 400 | 50.00% |
| MS221007C00091000 | 2022-10-05 9:32AM EDT | 91.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 50.00% |
| MS221007C00092000 | 2022-10-04 10:48AM EDT | 92.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 204 | 50.00% |
| MS221007C00093000 | 2022-10-06 1:51PM EDT | 93.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 129 | 50.00% |
| MS221007C00094000 | 2022-10-04 10:26AM EDT | 94.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 50.00% |
| MS221007C00095000 | 2022-09-28 11:09AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 178 | 50.00% |
| MS221007C00096000 | 2022-10-04 2:46PM EDT | 96.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 50.00% |
| MS221007C00097000 | 2022-10-04 3:16PM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 120 | 50.00% |
| MS221007C00098000 | 2022-10-04 12:26PM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 50.00% |
| MS221007C00099000 | 2022-09-19 9:38AM EDT | 99.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| MS221007C00100000 | 2022-10-04 3:18PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 50.00% |
| MS221007C00101000 | 2022-09-19 9:44AM EDT | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| MS221007C00102000 | 2022-09-19 3:42PM EDT | 102.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Putsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS221007P00055000 | 2022-09-07 10:43AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MS221007P00060000 | 2022-09-26 1:39PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 600 | 604 | 50.00% |
| MS221007P00065000 | 2022-10-03 9:34AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 50.00% |
| MS221007P00067000 | 2022-09-30 1:52PM EDT | 67.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 29 | 50.00% |
| MS221007P00068000 | 2022-10-03 11:56AM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 204 | 228 | 50.00% |
| MS221007P00069000 | 2022-10-04 10:23AM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| MS221007P00070000 | 2022-10-04 12:08PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 128 | 50.00% |
| MS221007P00071000 | 2022-10-06 3:37PM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 56 | 50.00% |
| MS221007P00072000 | 2022-10-05 10:44AM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 37 | 50.00% |
| MS221007P00073000 | 2022-10-05 11:59AM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 385 | 50.00% |
| MS221007P00074000 | 2022-10-06 2:26PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 505 | 50.00% |
| MS221007P00075000 | 2022-10-06 11:37AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 181 | 50.00% |
| MS221007P00076000 | 2022-10-06 12:05PM EDT | 76.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 25.00% |
| MS221007P00077000 | 2022-10-06 12:51PM EDT | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 420 | 25.00% |
| MS221007P00078000 | 2022-10-06 3:46PM EDT | 78.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 700 | 25.00% |
| MS221007P00079000 | 2022-10-06 3:33PM EDT | 79.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 57 | 1,153 | 12.50% |
| MS221007P00080000 | 2022-10-06 3:56PM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 139 | 784 | 6.25% |
| MS221007P00081000 | 2022-10-06 3:49PM EDT | 81.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 98 | 552 | 3.13% |
| MS221007P00082000 | 2022-10-06 3:37PM EDT | 82.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 92 | 690 | 0.00% |
| MS221007P00083000 | 2022-10-06 3:59PM EDT | 83.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 158 | 437 | 0.00% |
| MS221007P00084000 | 2022-10-06 12:32PM EDT | 84.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 32 | 299 | 0.00% |
| MS221007P00085000 | 2022-10-06 3:28PM EDT | 85.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 10 | 178 | 0.00% |
| MS221007P00086000 | 2022-10-05 12:47PM EDT | 86.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 24 | 252 | 0.00% |
| MS221007P00087000 | 2022-10-06 12:49PM EDT | 87.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 5 | 71 | 0.00% |
| MS221007P00088000 | 2022-10-06 10:18AM EDT | 88.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 0.00% |
| MS221007P00089000 | 2022-10-05 1:05PM EDT | 89.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 10 | 106 | 0.00% |
| MS221007P00090000 | 2022-10-04 10:26AM EDT | 90.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 21 | 194 | 0.00% |
| MS221007P00091000 | 2022-09-26 10:27AM EDT | 91.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MS221007P00092000 | 2022-10-06 2:20PM EDT | 92.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 12 | 9 | 0.00% |
| MS221007P00093000 | 2022-09-21 3:14PM EDT | 93.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS221007P00094000 | 2022-09-15 10:50AM EDT | 94.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MS221007P00095000 | 2022-09-23 9:46AM EDT | 95.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS221007P00100000 | 2022-09-29 10:49AM EDT | 100.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS221007P00105000 | 2022-10-03 12:27PM EDT | 105.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
