Deutsche Märkte schließen in 4 Stunden 50 Minuten
DAX
15.010,98 -139,05 (-0,92%) Euro Stoxx 50
4.128,24 -49,77 (-1,19%) Dow Jones 30
33.978,08 +28,68 (+0,08%) Gold
1.938,90 -6,70 (-0,34%) EUR/USD
1,0899 +0,0025 (+0,23%) BTC-EUR
21.331,32 -310,00 (-1,43%)
Morgan Stanley (MS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EST
Vorbörslich:
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230203C00050000 | 2023-01-27 2:29PM EST | 50.00 | 46.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MS230203C00075000 | 2023-01-27 2:29PM EST | 75.00 | 21.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MS230203C00076000 | 2023-01-10 2:45PM EST | 76.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS230203C00077000 | 2023-01-27 2:18PM EST | 77.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MS230203C00078000 | 2023-01-27 2:29PM EST | 78.00 | 18.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MS230203C00079000 | 2023-01-27 2:29PM EST | 79.00 | 17.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MS230203C00080000 | 2023-01-27 2:18PM EST | 80.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MS230203C00081000 | 2023-01-27 2:18PM EST | 81.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MS230203C00082000 | 2023-01-27 2:18PM EST | 82.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MS230203C00083000 | 2023-01-27 1:56PM EST | 83.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 556 | 0 | 0.00% |
| MS230203C00084000 | 2023-01-27 1:52PM EST | 84.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 0.00% |
| MS230203C00085000 | 2023-01-27 1:45PM EST | 85.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| MS230203C00086000 | 2023-01-27 3:06PM EST | 86.00 | 11.19 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 0.00% |
| MS230203C00087000 | 2023-01-27 1:54PM EST | 87.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 551 | 0 | 0.00% |
| MS230203C00087500 | 2023-01-27 2:29PM EST | 87.50 | 8.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MS230203C00088000 | 2023-01-27 3:33PM EST | 88.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 551 | 0 | 0.00% |
| MS230203C00089000 | 2023-01-27 3:33PM EST | 89.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 0.00% |
| MS230203C00090000 | 2023-01-27 3:33PM EST | 90.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 554 | 0 | 0.00% |
| MS230203C00091000 | 2023-01-27 3:33PM EST | 91.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 551 | 0 | 0.00% |
| MS230203C00092000 | 2023-01-27 3:33PM EST | 92.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2,224 | 0 | 0.00% |
| MS230203C00093000 | 2023-01-27 3:03PM EST | 93.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MS230203C00094000 | 2023-01-27 2:46PM EST | 94.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 0.00% |
| MS230203C00095000 | 2023-01-27 3:59PM EST | 95.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 0.00% |
| MS230203C00096000 | 2023-01-27 3:58PM EST | 96.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 0.00% |
| MS230203C00097000 | 2023-01-27 3:58PM EST | 97.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 636 | 0 | 0.39% |
| MS230203C00098000 | 2023-01-27 3:59PM EST | 98.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1,760 | 0 | 3.13% |
| MS230203C00099000 | 2023-01-27 3:46PM EST | 99.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| MS230203C00100000 | 2023-01-27 3:51PM EST | 100.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 6.25% |
| MS230203C00101000 | 2023-01-27 3:51PM EST | 101.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 12.50% |
| MS230203C00102000 | 2023-01-26 1:28PM EST | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MS230203C00103000 | 2023-01-26 3:22PM EST | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MS230203C00104000 | 2023-01-26 10:39AM EST | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MS230203C00105000 | 2023-01-27 12:06PM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| MS230203C00106000 | 2023-01-23 11:50AM EST | 106.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MS230203C00107000 | 2023-01-26 10:26AM EST | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MS230203C00110000 | 2023-01-24 9:38AM EST | 110.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230203P00055000 | 2023-01-10 2:53PM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MS230203P00060000 | 2023-01-23 1:21PM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MS230203P00065000 | 2023-01-12 9:37AM EST | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| MS230203P00070000 | 2023-01-18 1:39PM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| MS230203P00073000 | 2023-01-25 11:03AM EST | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| MS230203P00074000 | 2023-01-24 3:35PM EST | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| MS230203P00075000 | 2023-01-24 3:32PM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| MS230203P00076000 | 2023-01-23 9:48AM EST | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MS230203P00077000 | 2023-01-26 12:55PM EST | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| MS230203P00078000 | 2023-01-23 2:18PM EST | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MS230203P00079000 | 2023-01-25 10:24AM EST | 79.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MS230203P00080000 | 2023-01-25 12:55PM EST | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MS230203P00081000 | 2023-01-24 3:53PM EST | 81.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MS230203P00082000 | 2023-01-26 12:56PM EST | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MS230203P00083000 | 2023-01-25 1:19PM EST | 83.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MS230203P00084000 | 2023-01-27 10:13AM EST | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MS230203P00085000 | 2023-01-27 11:25AM EST | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MS230203P00086000 | 2023-01-27 1:02PM EST | 86.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MS230203P00087000 | 2023-01-27 2:28PM EST | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| MS230203P00087500 | 2023-01-26 10:40AM EST | 87.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MS230203P00088000 | 2023-01-26 3:59PM EST | 88.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| MS230203P00089000 | 2023-01-27 2:28PM EST | 89.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MS230203P00090000 | 2023-01-27 3:38PM EST | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 641 | 0 | 12.50% |
| MS230203P00091000 | 2023-01-27 3:47PM EST | 91.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| MS230203P00092000 | 2023-01-27 3:34PM EST | 92.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| MS230203P00093000 | 2023-01-27 3:50PM EST | 93.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| MS230203P00094000 | 2023-01-27 3:57PM EST | 94.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 6.25% |
| MS230203P00095000 | 2023-01-27 3:57PM EST | 95.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 6.25% |
| MS230203P00096000 | 2023-01-27 3:59PM EST | 96.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 3.13% |
| MS230203P00097000 | 2023-01-27 3:55PM EST | 97.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| MS230203P00098000 | 2023-01-27 3:53PM EST | 98.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MS230203P00099000 | 2023-01-27 3:31PM EST | 99.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MS230203P00100000 | 2023-01-27 3:59PM EST | 100.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| MS230203P00101000 | 2023-01-27 3:54PM EST | 101.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MS230203P00102000 | 2023-01-26 1:38PM EST | 102.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MS230203P00103000 | 2023-01-27 3:50PM EST | 103.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MS230203P00105000 | 2023-01-27 10:06AM EST | 105.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS230203P00107000 | 2023-01-27 3:08PM EST | 107.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MS230203P00108000 | 2023-01-27 1:06PM EST | 108.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS230203P00110000 | 2023-01-23 1:50PM EST | 110.00 | 13.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS230203P00115000 | 2023-01-26 2:31PM EST | 115.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS230203P00120000 | 2023-01-26 10:23AM EST | 120.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
