Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.216,82 -360,76 (-0,67%)
Morgan Stanley (MS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Callsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240906C00083000 | 2024-08-30 11:32AM EDT | 83.00 | 19.20 | 20.60 | 21.00 | +0.40 | +2.13% | 1 | 14 | 98.83% |
| MS240906C00084000 | 2024-08-09 11:58AM EDT | 84.00 | 11.15 | 19.55 | 20.00 | 0.00 | - | - | 5 | 91.99% |
| MS240906C00087000 | 2024-08-21 1:20PM EDT | 87.00 | 13.82 | 16.55 | 17.00 | 0.00 | - | - | 1 | 78.91% |
| MS240906C00088000 | 2024-08-26 10:08AM EDT | 88.00 | 14.85 | 15.55 | 16.00 | 0.00 | - | - | 1 | 74.61% |
| MS240906C00090000 | 2024-08-09 2:48PM EDT | 90.00 | 6.05 | 13.45 | 14.00 | 0.00 | - | - | 20 | 61.72% |
| MS240906C00091000 | 2024-08-08 11:06AM EDT | 91.00 | 5.63 | 12.50 | 13.00 | 0.00 | - | - | 2 | 59.96% |
| MS240906C00092000 | 2024-08-08 12:37PM EDT | 92.00 | 4.45 | 11.50 | 13.00 | 0.00 | - | - | 3 | 81.15% |
| MS240906C00093000 | 2024-08-15 12:11PM EDT | 93.00 | 8.54 | 10.60 | 12.00 | 0.00 | - | 12 | 15 | 77.64% |
| MS240906C00094000 | 2024-08-23 3:08PM EDT | 94.00 | 8.07 | 9.50 | 10.05 | 0.00 | - | 2 | 3 | 62.89% |
| MS240906C00095000 | 2024-08-30 11:02AM EDT | 95.00 | 7.59 | 8.50 | 9.05 | -0.26 | -3.31% | 1 | 71 | 57.91% |
| MS240906C00096000 | 2024-08-22 9:49AM EDT | 96.00 | 4.98 | 7.60 | 8.05 | 0.00 | - | 12 | 60 | 52.83% |
| MS240906C00097000 | 2024-08-29 12:33PM EDT | 97.00 | 5.42 | 6.65 | 8.05 | -0.50 | -8.45% | 1 | 21 | 57.23% |
| MS240906C00098000 | 2024-08-30 2:11PM EDT | 98.00 | 4.75 | 5.50 | 6.10 | +1.20 | +33.80% | 183 | 15 | 44.14% |
| MS240906C00099000 | 2024-08-30 3:07PM EDT | 99.00 | 3.98 | 4.55 | 5.15 | +0.23 | +6.13% | 24 | 165 | 40.19% |
| MS240906C00100000 | 2024-08-30 3:48PM EDT | 100.00 | 3.47 | 3.60 | 4.15 | +0.54 | +18.43% | 174 | 113 | 34.52% |
| MS240906C00101000 | 2024-08-30 3:12PM EDT | 101.00 | 3.00 | 2.64 | 3.20 | +0.54 | +21.95% | 195 | 208 | 29.79% |
| MS240906C00102000 | 2024-08-30 3:49PM EDT | 102.00 | 1.83 | 2.04 | 2.21 | +0.16 | +9.58% | 168 | 379 | 23.63% |
| MS240906C00103000 | 2024-08-30 3:59PM EDT | 103.00 | 1.44 | 1.38 | 1.47 | +0.49 | +51.58% | 558 | 611 | 21.56% |
| MS240906C00104000 | 2024-08-30 3:59PM EDT | 104.00 | 0.93 | 0.84 | 0.90 | +0.31 | +50.00% | 539 | 156 | 20.41% |
| MS240906C00105000 | 2024-08-30 3:58PM EDT | 105.00 | 0.47 | 0.47 | 0.50 | +0.10 | +27.03% | 76 | 693 | 19.73% |
| MS240906C00106000 | 2024-08-30 3:37PM EDT | 106.00 | 0.16 | 0.24 | 0.27 | -0.04 | -20.00% | 11 | 36 | 19.87% |
| MS240906C00107000 | 2024-08-30 3:59PM EDT | 107.00 | 0.15 | 0.12 | 0.14 | +0.04 | +36.36% | 35 | 32 | 20.22% |
| MS240906C00108000 | 2024-08-30 10:11AM EDT | 108.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 19 | 58 | 20.61% |
| MS240906C00109000 | 2024-08-29 2:32PM EDT | 109.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 5 | 12 | 22.66% |
| MS240906C00110000 | 2024-08-30 3:56PM EDT | 110.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 13 | 52 | 23.83% |
| MS240906C00111000 | 2024-08-26 3:50PM EDT | 111.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 2 | 13 | 25.00% |
| MS240906C00112000 | 2024-08-23 11:46AM EDT | 112.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 2 | 27.74% |
| MS240906C00113000 | 2024-08-30 3:40PM EDT | 113.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 1 | 28.13% |
| MS240906C00115000 | 2024-08-27 9:56AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 10 | 32.81% |
| MS240906C00120000 | 2024-08-29 11:22AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | - | 44.53% |
Putsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240906P00075000 | 2024-08-20 2:22PM EDT | 75.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 10 | 25 | 112.50% |
| MS240906P00080000 | 2024-08-27 10:54AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 103 | 70.31% |
| MS240906P00081000 | 2024-08-28 12:50PM EDT | 81.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 35 | 71.88% |
| MS240906P00083000 | 2024-08-30 2:38PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 71 | 60.94% |
| MS240906P00084000 | 2024-08-29 3:07PM EDT | 84.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 53 | 54 | 62.50% |
| MS240906P00085000 | 2024-08-19 9:35AM EDT | 85.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 2 | 138 | 73.05% |
| MS240906P00086000 | 2024-08-29 11:06AM EDT | 86.00 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 20 | 2 | 66.41% |
| MS240906P00087000 | 2024-08-16 3:59PM EDT | 87.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 5 | 6 | 60.16% |
| MS240906P00088000 | 2024-08-29 9:34AM EDT | 88.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 56.64% |
| MS240906P00089000 | 2024-08-20 10:08AM EDT | 89.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 56.64% |
| MS240906P00090000 | 2024-08-22 1:11PM EDT | 90.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 4 | 50 | 52.73% |
| MS240906P00091000 | 2024-08-22 11:20AM EDT | 91.00 | 0.12 | 0.02 | 0.11 | 0.00 | - | 12 | 37 | 52.34% |
| MS240906P00092000 | 2024-08-29 12:14PM EDT | 92.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 3 | 6 | 42.97% |
| MS240906P00093000 | 2024-08-30 2:29PM EDT | 93.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 2 | 5 | 41.41% |
| MS240906P00094000 | 2024-08-29 2:34PM EDT | 94.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 2 | 35 | 37.89% |
| MS240906P00095000 | 2024-08-30 2:02PM EDT | 95.00 | 0.06 | 0.03 | 0.05 | -0.02 | -25.00% | 407 | 128 | 35.55% |
| MS240906P00096000 | 2024-08-29 9:34AM EDT | 96.00 | 0.13 | 0.04 | 0.06 | 0.00 | - | 4 | 49 | 33.01% |
| MS240906P00097000 | 2024-08-30 3:59PM EDT | 97.00 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 103 | 71 | 30.08% |
| MS240906P00098000 | 2024-08-29 10:00AM EDT | 98.00 | 0.11 | 0.06 | 0.08 | -0.11 | -50.00% | 1 | 1,467 | 27.05% |
| MS240906P00099000 | 2024-08-30 3:40PM EDT | 99.00 | 0.11 | 0.09 | 0.11 | -0.15 | -57.69% | 95 | 99 | 24.81% |
| MS240906P00100000 | 2024-08-30 1:54PM EDT | 100.00 | 0.26 | 0.14 | 0.16 | -0.13 | -33.33% | 197 | 766 | 22.71% |
| MS240906P00101000 | 2024-08-30 3:59PM EDT | 101.00 | 0.24 | 0.23 | 0.26 | -0.38 | -61.29% | 1,462 | 370 | 21.19% |
| MS240906P00102000 | 2024-08-30 3:54PM EDT | 102.00 | 0.41 | 0.42 | 0.46 | -0.45 | -52.33% | 105 | 380 | 20.51% |
| MS240906P00103000 | 2024-08-30 3:48PM EDT | 103.00 | 0.90 | 0.72 | 0.76 | -0.45 | -33.33% | 29 | 186 | 19.63% |
| MS240906P00104000 | 2024-08-30 3:59PM EDT | 104.00 | 1.16 | 1.16 | 1.22 | -0.83 | -41.71% | 16 | 62 | 19.09% |
| MS240906P00105000 | 2024-08-26 2:39PM EDT | 105.00 | 1.77 | 1.77 | 1.86 | -1.32 | -42.72% | 1 | 1 | 19.09% |
| MS240906P00106000 | 2024-08-23 3:45PM EDT | 106.00 | 4.35 | 2.32 | 2.81 | 0.00 | - | 1 | 51 | 23.78% |
| MS240906P00107000 | 2024-08-21 10:52AM EDT | 107.00 | 6.95 | 3.10 | 3.70 | 0.00 | - | 1 | 0 | 25.93% |
| MS240906P00108000 | 2024-08-29 9:55AM EDT | 108.00 | 6.35 | 4.10 | 4.65 | 0.00 | - | 2 | 1 | 28.96% |
| MS240906P00110000 | 2024-08-26 11:37AM EDT | 110.00 | 7.72 | 6.05 | 6.65 | 0.00 | - | - | - | 37.40% |
| MS240906P00111000 | 2024-08-28 12:16PM EDT | 111.00 | 8.95 | 7.15 | 7.55 | 0.00 | - | - | - | 36.72% |
| MS240906P00114000 | 2024-08-28 12:16PM EDT | 114.00 | 11.95 | 10.10 | 10.55 | 0.00 | - | - | - | 47.17% |
| MS240906P00115000 | 2024-08-23 3:02PM EDT | 115.00 | 13.24 | 11.10 | 11.55 | 0.00 | - | 1 | 0 | 50.49% |
| MS240906P00120000 | 2024-08-26 2:11PM EDT | 120.00 | 18.00 | 16.10 | 16.55 | 0.00 | - | - | - | 66.21% |
