Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.410,50 -1.926,80 (-3,30%)
Morgan Stanley (MS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:105.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517C00105000 | 2024-05-10 2:41PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 104 | 2,389 | 25.20% |
| MS240524C00105000 | 2024-05-10 10:46AM EDT | 2024-05-24 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 1 | 43 | 19.73% |
| MS240531C00105000 | 2024-05-10 3:41PM EDT | 2024-05-31 | 0.13 | 0.12 | 0.15 | -0.01 | -7.14% | 8 | 11 | 18.95% |
| MS240607C00105000 | 2024-05-10 12:13PM EDT | 2024-06-07 | 0.23 | 0.24 | 0.27 | -0.04 | -14.81% | 10 | 12 | 19.07% |
| MS240614C00105000 | 2024-05-09 3:06PM EDT | 2024-06-14 | 0.41 | 0.38 | 0.55 | 0.00 | - | 35 | 39 | 21.24% |
| MS240621C00105000 | 2024-05-10 3:23PM EDT | 2024-06-21 | 0.56 | 0.53 | 0.57 | -0.03 | -5.08% | 1,501 | 10,277 | 19.63% |
| MS240719C00105000 | 2024-05-10 3:43PM EDT | 2024-07-19 | 1.55 | 1.56 | 1.60 | -0.03 | -1.90% | 297 | 1,297 | 23.19% |
| MS240816C00105000 | 2024-05-10 3:55PM EDT | 2024-08-16 | 2.12 | 2.06 | 2.13 | +0.05 | +2.42% | 195 | 344 | 22.64% |
| MS240920C00105000 | 2024-05-10 11:38AM EDT | 2024-09-20 | 2.93 | 2.83 | 2.91 | +0.32 | +12.26% | 18 | 1,577 | 23.08% |
| MS241018C00105000 | 2024-05-10 2:23PM EDT | 2024-10-18 | 3.75 | 3.75 | 3.90 | +0.04 | +1.08% | 33 | 450 | 25.04% |
| MS241115C00105000 | 2024-05-10 11:08AM EDT | 2024-11-15 | 4.31 | 4.30 | 4.45 | +0.02 | +0.47% | 23 | 425 | 25.14% |
| MS241220C00105000 | 2024-05-10 11:22AM EDT | 2024-12-20 | 5.02 | 5.05 | 5.25 | +0.22 | +4.58% | 160 | 1,016 | 25.78% |
| MS250117C00105000 | 2024-05-10 2:54PM EDT | 2025-01-17 | 5.87 | 5.85 | 6.05 | -0.03 | -0.51% | 37 | 5,757 | 26.81% |
| MS250321C00105000 | 2024-05-09 3:50PM EDT | 2025-03-21 | 6.89 | 6.80 | 8.05 | 0.00 | - | 2 | 41 | 29.53% |
| MS250620C00105000 | 2024-05-10 12:38PM EDT | 2025-06-20 | 8.11 | 7.80 | 8.55 | -0.14 | -1.70% | 15 | 1,910 | 27.22% |
| MS250919C00105000 | 2024-04-11 2:48PM EDT | 2025-09-19 | 5.90 | 9.45 | 9.80 | 0.00 | - | 25 | 19 | 27.34% |
| MS251219C00105000 | 2024-05-03 1:44PM EDT | 2025-12-19 | 8.35 | 10.40 | 10.95 | 0.00 | - | 5 | 82 | 27.45% |
| MS260116C00105000 | 2024-05-09 11:32AM EDT | 2026-01-16 | 10.30 | 10.90 | 12.50 | 0.00 | - | 3 | 488 | 29.86% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517P00105000 | 2024-05-09 3:49PM EDT | 2024-05-17 | 6.36 | 6.55 | 7.95 | -0.49 | -7.15% | 5 | 14 | 64.99% |
| MS240621P00105000 | 2024-05-10 3:53PM EDT | 2024-06-21 | 6.75 | 6.75 | 7.10 | -0.25 | -3.57% | 1 | 11 | 17.21% |
| MS240719P00105000 | 2024-05-03 9:45AM EDT | 2024-07-19 | 7.05 | 7.30 | 8.40 | -4.05 | -36.49% | 1 | 4 | 23.77% |
| MS240816P00105000 | 2024-05-03 9:43AM EDT | 2024-08-16 | 11.60 | 7.10 | 8.25 | 0.00 | - | 2 | 18 | 19.20% |
| MS240920P00105000 | 2024-04-11 3:52PM EDT | 2024-09-20 | 18.98 | 8.50 | 8.75 | 0.00 | - | 5 | 23 | 18.97% |
| MS241018P00105000 | 2024-04-16 9:38AM EDT | 2024-10-18 | 17.70 | 9.05 | 9.40 | 0.00 | - | 5 | 5 | 20.03% |
| MS241115P00105000 | 2024-03-05 11:08AM EDT | 2024-11-15 | 16.00 | 13.65 | 13.95 | 0.00 | - | 46 | 56 | 35.22% |
| MS241220P00105000 | 2024-03-27 2:00PM EDT | 2024-12-20 | 14.90 | 14.35 | 15.00 | 0.00 | - | 6 | 6 | 35.79% |
| MS250117P00105000 | 2024-04-11 2:41PM EDT | 2025-01-17 | 20.00 | 10.60 | 11.95 | 0.00 | - | 2 | 63 | 24.26% |
| MS250620P00105000 | 2024-03-22 12:30PM EDT | 2025-06-20 | 17.25 | 17.30 | 19.50 | 0.00 | - | 10 | 24 | 37.49% |
| MS250919P00105000 | 2024-01-03 1:30PM EDT | 2025-09-19 | 18.35 | 19.55 | 21.30 | 0.00 | - | 1 | 16 | 37.82% |
| MS251219P00105000 | 2023-12-29 12:32PM EDT | 2025-12-19 | 18.40 | 20.75 | 21.40 | 0.00 | - | 1 | 1 | 34.98% |
| MS260116P00105000 | 2024-04-12 11:21AM EDT | 2026-01-16 | 23.60 | 14.25 | 14.70 | 0.00 | - | 2 | 3 | 21.01% |
