Deutsche Märkte schließen in 6 Stunden 3 Minuten
DAX
17.975,64 +114,84 (+0,64%) Euro Stoxx 50
4.972,67 +35,82 (+0,73%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Gold
2.307,40 -39,00 (-1,66%) EUR/USD
1,0666 +0,0009 (+0,09%) Bitcoin EUR
62.098,53 +192,20 (+0,31%)
Morgan Stanley (MS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240426C00060000 | 2024-04-16 9:39AM EDT | 60.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS240426C00070000 | 2024-04-15 3:55PM EDT | 70.00 | 17.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS240426C00074000 | 2024-04-15 9:58AM EDT | 74.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS240426C00075000 | 2024-04-16 9:31AM EDT | 75.00 | 14.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240426C00076000 | 2024-04-17 2:44PM EDT | 76.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS240426C00077000 | 2024-04-15 2:30PM EDT | 77.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS240426C00078000 | 2024-04-15 1:45PM EDT | 78.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS240426C00079000 | 2024-04-16 9:33AM EDT | 79.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS240426C00080000 | 2024-04-18 11:53AM EDT | 80.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS240426C00081000 | 2024-04-15 1:58PM EDT | 81.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MS240426C00082000 | 2024-04-22 2:21PM EDT | 82.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS240426C00083000 | 2024-04-18 10:01AM EDT | 83.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS240426C00084000 | 2024-04-19 9:36AM EDT | 84.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240426C00085000 | 2024-04-22 2:15PM EDT | 85.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MS240426C00086000 | 2024-04-22 9:43AM EDT | 86.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MS240426C00087000 | 2024-04-22 3:58PM EDT | 87.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MS240426C00088000 | 2024-04-22 3:08PM EDT | 88.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MS240426C00089000 | 2024-04-22 1:33PM EDT | 89.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MS240426C00090000 | 2024-04-22 3:53PM EDT | 90.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| MS240426C00091000 | 2024-04-22 3:59PM EDT | 91.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 0.00% |
| MS240426C00092000 | 2024-04-22 3:59PM EDT | 92.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 664 | 0 | 0.00% |
| MS240426C00093000 | 2024-04-22 3:59PM EDT | 93.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2,098 | 0 | 3.13% |
| MS240426C00094000 | 2024-04-22 3:59PM EDT | 94.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,308 | 0 | 6.25% |
| MS240426C00095000 | 2024-04-22 3:51PM EDT | 95.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 6.25% |
| MS240426C00096000 | 2024-04-22 3:41PM EDT | 96.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 12.50% |
| MS240426C00097000 | 2024-04-22 3:40PM EDT | 97.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| MS240426C00098000 | 2024-04-22 3:50PM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 12.50% |
| MS240426C00099000 | 2024-04-22 3:46PM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| MS240426C00100000 | 2024-04-19 1:49PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MS240426C00101000 | 2024-04-18 1:18PM EDT | 101.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MS240426C00102000 | 2024-04-17 9:39AM EDT | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MS240426C00103000 | 2024-04-12 11:17AM EDT | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| MS240426C00104000 | 2024-04-15 10:33AM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MS240426C00105000 | 2024-04-15 9:33AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MS240426C00110000 | 2024-04-17 9:44AM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240426P00070000 | 2024-04-16 12:16PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MS240426P00073000 | 2024-04-18 3:24PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MS240426P00074000 | 2024-04-19 9:46AM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MS240426P00075000 | 2024-04-19 10:29AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 50.00% |
| MS240426P00076000 | 2024-04-19 9:43AM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MS240426P00077000 | 2024-04-19 10:15AM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MS240426P00078000 | 2024-04-19 11:30AM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MS240426P00079000 | 2024-04-22 9:40AM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MS240426P00080000 | 2024-04-22 11:17AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MS240426P00081000 | 2024-04-19 9:42AM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MS240426P00082000 | 2024-04-22 9:32AM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MS240426P00083000 | 2024-04-22 1:00PM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MS240426P00084000 | 2024-04-22 1:00PM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MS240426P00085000 | 2024-04-22 11:59AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| MS240426P00086000 | 2024-04-22 3:21PM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 12.50% |
| MS240426P00087000 | 2024-04-22 3:58PM EDT | 87.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,502 | 0 | 12.50% |
| MS240426P00088000 | 2024-04-22 1:42PM EDT | 88.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 12.50% |
| MS240426P00089000 | 2024-04-22 3:30PM EDT | 89.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 762 | 0 | 6.25% |
| MS240426P00090000 | 2024-04-22 3:52PM EDT | 90.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 961 | 0 | 6.25% |
| MS240426P00091000 | 2024-04-22 3:58PM EDT | 91.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 3.13% |
| MS240426P00092000 | 2024-04-22 3:59PM EDT | 92.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1,122 | 0 | 0.39% |
| MS240426P00093000 | 2024-04-22 3:59PM EDT | 93.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| MS240426P00094000 | 2024-04-22 3:16PM EDT | 94.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MS240426P00095000 | 2024-04-17 10:29AM EDT | 95.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240426P00096000 | 2024-04-03 11:19AM EDT | 96.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MS240426P00097000 | 2024-04-15 3:41PM EDT | 97.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240426P00098000 | 2024-04-16 9:40AM EDT | 98.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS240426P00100000 | 2024-04-17 1:44PM EDT | 100.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
