Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,93 (-0,38%) Gold
1.878,10 -52,70 (-2,73%) EUR/USD
1,0801 -0,0110 (-1,0045%) BTC-EUR
21.646,95 -557,04 (-2,51%)
Morgan Stanley (MS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230317C00050000 | 2022-07-14 8:48AM EST | 50.00 | 23.25 | 40.85 | 41.40 | 0.00 | - | - | 3 | 0.00% |
| MS230317C00060000 | 2022-08-03 11:55AM EST | 60.00 | 26.73 | 31.65 | 31.85 | 0.00 | - | 3 | 13 | 0.00% |
| MS230317C00065000 | 2022-07-22 2:27PM EST | 65.00 | 19.51 | 27.10 | 27.30 | 0.00 | - | - | 8 | 0.00% |
| MS230317C00067500 | 2022-07-13 9:03AM EST | 67.50 | 12.35 | 24.90 | 25.20 | 0.00 | - | - | 1 | 0.00% |
| MS230317C00070000 | 2022-07-26 9:04AM EST | 70.00 | 15.85 | 22.75 | 23.00 | 0.00 | - | - | 23 | 0.00% |
| MS230317C00072500 | 2022-08-01 12:43PM EST | 72.50 | 14.95 | 20.80 | 20.95 | 0.00 | - | - | 18 | 0.00% |
| MS230317C00075000 | 2022-08-10 2:46PM EST | 75.00 | 17.40 | 18.70 | 18.90 | +5.80 | +50.00% | - | 317 | 0.00% |
| MS230317C00077500 | 2022-08-02 2:28PM EST | 77.50 | 12.05 | 16.85 | 17.00 | 0.00 | - | 10 | 278 | 0.00% |
| MS230317C00080000 | 2022-08-10 1:35PM EST | 80.00 | 14.00 | 15.00 | 15.15 | +1.75 | +14.29% | 1 | 1,054 | 0.00% |
| MS230317C00082500 | 2022-08-10 9:34AM EST | 82.50 | 12.25 | 13.25 | 13.40 | +2.40 | +24.37% | 3 | 278 | 0.00% |
| MS230317C00085000 | 2022-08-10 1:08PM EST | 85.00 | 10.87 | 11.65 | 11.80 | +2.32 | +27.13% | 4 | 413 | 0.00% |
| MS230317C00087500 | 2022-08-10 11:39AM EST | 87.50 | 9.28 | 10.10 | 10.30 | +3.98 | +75.09% | 13 | 221 | 0.00% |
| MS230317C00090000 | 2022-08-10 10:49AM EST | 90.00 | 7.94 | 8.65 | 8.90 | +1.44 | +22.15% | 4 | 167 | 0.00% |
| MS230317C00092500 | 2022-08-11 10:03AM EST | 92.50 | 7.29 | 7.40 | 7.60 | +1.75 | +31.59% | 6 | 337 | 22.12% |
| MS230317C00095000 | 2022-08-11 10:31AM EST | 95.00 | 6.06 | 6.20 | 6.45 | +1.70 | +38.99% | 1 | 437 | 28.78% |
| MS230317C00097500 | 2022-08-11 12:47PM EST | 97.50 | 5.30 | 5.25 | 5.45 | +5.30 | - | 38 | - | 32.76% |
| MS230317C00100000 | 2022-08-11 11:25AM EST | 100.00 | 4.40 | 4.35 | 4.50 | +1.30 | +41.94% | 1,440 | 490 | 35.01% |
| MS230317C00105000 | 2022-08-11 8:39AM EST | 105.00 | 2.72 | 2.87 | 3.05 | +0.70 | +34.65% | 1 | 299 | 38.48% |
| MS230317C00110000 | 2022-08-10 8:40AM EST | 110.00 | 1.56 | 1.85 | 2.00 | +0.34 | +27.87% | 3 | 129 | 40.65% |
| MS230317C00115000 | 2022-08-10 9:48AM EST | 115.00 | 1.03 | 1.23 | 1.30 | +0.39 | +60.94% | 2 | 22 | 42.43% |
| MS230317C00120000 | 2022-08-09 11:08AM EST | 120.00 | 0.51 | 0.77 | 0.84 | 0.00 | - | 2 | 29 | 43.97% |
Putsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230317P00040000 | 2022-08-01 8:32AM EST | 40.00 | 0.35 | 0.00 | 0.56 | 0.00 | - | - | 28 | 136.13% |
| MS230317P00045000 | 2022-08-10 10:40AM EST | 45.00 | 0.43 | 0.33 | 0.53 | -0.04 | -8.51% | 1 | 205 | 129.30% |
| MS230317P00050000 | 2022-08-10 10:40AM EST | 50.00 | 0.68 | 0.14 | 0.91 | -0.10 | -12.82% | 1 | 1,056 | 118.36% |
| MS230317P00055000 | 2022-07-15 1:23PM EST | 55.00 | 1.90 | 0.76 | 0.87 | 0.00 | - | - | 197 | 114.11% |
| MS230317P00060000 | 2022-08-10 8:50AM EST | 60.00 | 1.20 | 1.08 | 1.21 | -0.29 | -19.46% | 1 | 867 | 108.50% |
| MS230317P00065000 | 2022-08-09 2:09PM EST | 65.00 | 2.11 | 1.55 | 1.69 | 0.00 | - | 4 | 343 | 103.96% |
| MS230317P00067500 | 2022-08-10 1:52PM EST | 67.50 | 2.09 | 1.86 | 1.99 | -0.43 | -17.06% | 3 | 329 | 102.03% |
| MS230317P00070000 | 2022-08-10 12:31PM EST | 70.00 | 2.45 | 2.21 | 2.34 | -0.45 | -15.52% | 179 | 990 | 100.17% |
| MS230317P00072500 | 2022-08-11 10:20AM EST | 72.50 | 2.72 | 2.62 | 2.78 | -0.73 | -21.16% | 1 | 2,704 | 98.75% |
| MS230317P00075000 | 2022-08-11 12:31PM EST | 75.00 | 3.10 | 3.10 | 3.20 | -0.90 | -22.50% | 3 | 1,712 | 96.97% |
| MS230317P00077500 | 2022-07-29 12:05PM EST | 77.50 | 5.26 | 3.65 | 3.75 | 0.00 | - | - | 134 | 95.75% |
| MS230317P00080000 | 2022-08-08 10:39AM EST | 80.00 | 5.30 | 4.30 | 4.40 | 0.00 | - | 18 | 580 | 94.90% |
| MS230317P00082500 | 2022-08-10 1:46PM EST | 82.50 | 5.40 | 5.00 | 5.15 | -0.59 | -9.85% | 1 | 12 | 94.08% |
| MS230317P00085000 | 2022-08-10 11:48AM EST | 85.00 | 6.24 | 5.65 | 5.95 | -1.29 | -17.13% | 4 | 1,493 | 92.60% |
| MS230317P00087500 | 2022-08-09 12:40PM EST | 87.50 | 8.60 | 6.80 | 6.95 | 0.00 | - | 189 | 213 | 93.53% |
| MS230317P00090000 | 2022-08-11 10:46AM EST | 90.00 | 8.05 | 7.85 | 8.05 | -1.29 | -13.81% | 2 | 91 | 93.68% |
| MS230317P00092500 | 2022-07-25 9:44AM EST | 92.50 | 14.40 | 9.05 | 9.25 | 0.00 | - | - | 7 | 94.12% |
| MS230317P00095000 | 2022-07-18 2:01PM EST | 95.00 | 19.05 | 10.45 | 10.60 | 0.00 | - | - | 19 | 95.24% |
| MS230317P00100000 | 2022-08-02 9:45AM EST | 100.00 | 18.10 | 13.50 | 13.65 | 0.00 | - | 3 | 18 | 97.80% |
| MS230317P00105000 | 2022-08-02 9:23AM EST | 105.00 | 22.70 | 17.00 | 17.20 | 0.00 | - | 9 | 13 | 101.59% |
| MS230317P00120000 | 2022-07-14 10:27AM EST | 120.00 | 46.05 | 29.85 | 30.10 | 0.00 | - | - | 3 | 119.93% |
