Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.400,43 +834,52 (+1,36%)
Morgan Stanley (MS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:110.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240802C00110000 | 2024-07-26 3:50PM EDT | 2024-08-02 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 146 | 669 | 22.85% |
| MS240809C00110000 | 2024-07-26 11:15AM EDT | 2024-08-09 | 0.30 | 0.13 | 0.16 | +0.10 | +50.00% | 26 | 67 | 20.02% |
| MS240816C00110000 | 2024-07-26 3:38PM EDT | 2024-08-16 | 0.34 | 0.30 | 0.33 | -0.02 | -5.56% | 175 | 6,120 | 19.97% |
| MS240823C00110000 | 2024-07-26 12:53PM EDT | 2024-08-23 | 0.70 | 0.46 | 0.50 | +0.25 | +55.56% | 908 | 124 | 19.83% |
| MS240830C00110000 | 2024-07-26 10:24AM EDT | 2024-08-30 | 1.01 | 0.49 | 0.89 | +0.34 | +50.75% | 22 | 64 | 22.08% |
| MS240920C00110000 | 2024-07-26 3:10PM EDT | 2024-09-20 | 1.40 | 1.14 | 1.38 | +0.06 | +4.48% | 444 | 8,083 | 21.25% |
| MS241018C00110000 | 2024-07-26 3:42PM EDT | 2024-10-18 | 2.62 | 2.31 | 2.58 | +0.12 | +4.80% | 174 | 6,621 | 24.18% |
| MS241115C00110000 | 2024-07-26 1:01PM EDT | 2024-11-15 | 3.79 | 3.25 | 3.40 | +0.69 | +22.26% | 52 | 942 | 24.74% |
| MS241220C00110000 | 2024-07-26 3:50PM EDT | 2024-12-20 | 4.29 | 3.05 | 4.20 | +0.39 | +10.00% | 6 | 2,247 | 24.77% |
| MS250117C00110000 | 2024-07-26 11:02AM EDT | 2025-01-17 | 5.55 | 4.95 | 5.10 | +0.72 | +14.91% | 89 | 13,540 | 25.92% |
| MS250321C00110000 | 2024-07-23 11:28AM EDT | 2025-03-21 | 6.15 | 6.00 | 6.15 | +0.65 | +11.82% | 4 | 1,381 | 25.40% |
| MS250620C00110000 | 2024-07-26 1:28PM EDT | 2025-06-20 | 8.23 | 7.40 | 7.80 | +1.12 | +15.75% | 3 | 4,588 | 25.82% |
| MS250919C00110000 | 2024-07-18 3:59PM EDT | 2025-09-19 | 9.21 | 8.75 | 9.25 | -0.08 | -0.86% | 2 | 284 | 26.11% |
| MS251219C00110000 | 2024-07-24 11:04AM EDT | 2025-12-19 | 9.60 | 10.00 | 10.70 | 0.00 | - | 1 | 304 | 26.62% |
| MS260116C00110000 | 2024-07-25 3:27PM EDT | 2026-01-16 | 10.55 | 10.40 | 11.20 | 0.00 | - | 2 | 696 | 26.91% |
| MS261218C00110000 | 2024-07-25 10:07AM EDT | 2026-12-18 | 13.25 | 13.25 | 14.05 | 0.00 | - | 1 | 80 | 25.55% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240802P00110000 | 2024-07-17 9:45AM EDT | 2024-08-02 | 6.00 | 5.60 | 7.85 | 0.00 | - | - | 10 | 73.41% |
| MS240809P00110000 | 2024-07-22 10:43AM EDT | 2024-08-09 | 7.73 | 6.55 | 8.90 | 0.00 | - | 2 | 2 | 50.17% |
| MS240816P00110000 | 2024-07-23 1:30PM EDT | 2024-08-16 | 7.25 | 6.65 | 7.70 | 0.00 | - | 1 | 207 | 40.69% |
| MS240823P00110000 | 2024-07-16 2:00PM EDT | 2024-08-23 | 5.23 | 6.75 | 7.15 | 0.00 | - | - | 10 | 29.64% |
| MS240830P00110000 | 2024-07-24 10:33AM EDT | 2024-08-30 | 8.20 | 6.85 | 7.25 | 0.00 | - | 2 | 2 | 27.45% |
| MS240920P00110000 | 2024-07-22 2:50PM EDT | 2024-09-20 | 6.80 | 7.15 | 7.50 | -1.80 | -20.93% | 1 | 249 | 23.51% |
| MS241018P00110000 | 2024-07-26 11:20AM EDT | 2024-10-18 | 7.35 | 7.85 | 8.30 | -0.66 | -8.24% | 2 | 847 | 23.69% |
| MS241115P00110000 | 2024-07-18 11:55AM EDT | 2024-11-15 | 8.20 | 9.00 | 9.20 | 0.00 | - | 4 | 129 | 24.72% |
| MS241220P00110000 | 2024-07-18 10:08AM EDT | 2024-12-20 | 7.75 | 9.35 | 9.70 | 0.00 | - | 8 | 62 | 23.56% |
| MS250117P00110000 | 2024-07-25 3:22PM EDT | 2025-01-17 | 10.65 | 9.95 | 10.20 | 0.00 | - | 2,001 | 2,748 | 23.40% |
| MS250321P00110000 | 2024-07-17 12:02PM EDT | 2025-03-21 | 9.10 | 10.80 | 11.20 | 0.00 | - | - | 74 | 23.13% |
| MS250620P00110000 | 2024-07-05 12:15PM EDT | 2025-06-20 | 14.90 | 12.05 | 12.50 | 0.00 | - | 10 | 10 | 23.01% |
| MS250919P00110000 | 2024-07-12 10:45AM EDT | 2025-09-19 | 12.65 | 13.00 | 13.60 | 0.00 | - | 10 | 13 | 22.86% |
| MS251219P00110000 | 2024-07-17 11:14AM EDT | 2025-12-19 | 13.71 | 13.90 | 14.65 | +0.76 | +5.87% | 2 | 80 | 22.87% |
| MS260116P00110000 | 2024-07-16 12:32PM EDT | 2026-01-16 | 12.50 | 14.40 | 14.90 | 0.00 | - | 5 | 6 | 22.76% |
| MS261218P00110000 | 2024-07-17 12:54PM EDT | 2026-12-18 | 15.80 | 16.30 | 17.70 | 0.00 | - | 4 | 6 | 22.23% |
