Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
54.798,28 +1.308,99 (+2,45%) CMC Crypto 200
1.271,14 +0,40 (+0,03%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Morgan Stanley (MS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:75.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503C00075000 | 2024-04-26 1:54PM EDT | 2024-05-03 | 17.90 | 15.85 | 19.00 | 0.00 | - | 45 | 0 | 277.83% |
| MS240510C00075000 | 2024-04-12 11:54AM EDT | 2024-05-10 | 11.65 | 17.30 | 18.25 | 0.00 | - | 3 | 0 | 73.24% |
| MS240517C00075000 | 2024-05-02 3:09PM EDT | 2024-05-17 | 18.10 | 15.75 | 19.20 | +2.19 | +13.76% | 10 | 20 | 102.98% |
| MS240621C00075000 | 2024-04-25 3:35PM EDT | 2024-06-21 | 17.55 | 17.10 | 19.65 | 0.00 | - | 13 | 147 | 63.33% |
| MS240719C00075000 | 2024-04-23 3:24PM EDT | 2024-07-19 | 19.20 | 16.50 | 19.30 | 0.00 | - | 4 | 212 | 47.39% |
| MS240816C00075000 | 2024-04-30 11:27AM EDT | 2024-08-16 | 17.45 | 17.05 | 20.45 | 0.00 | - | 1 | 2 | 50.05% |
| MS240920C00075000 | 2024-04-30 9:31AM EDT | 2024-09-20 | 18.23 | 17.95 | 19.70 | 0.00 | - | 1 | 117 | 38.31% |
| MS241018C00075000 | 2024-01-30 2:13PM EDT | 2024-10-18 | 16.00 | 14.15 | 14.30 | 0.00 | - | 6 | 16 | 0.00% |
| MS241115C00075000 | 2024-03-13 11:57AM EDT | 2024-11-15 | 17.67 | 14.15 | 14.70 | 0.00 | - | 1 | 2 | 0.00% |
| MS241220C00075000 | 2024-01-19 2:06PM EDT | 2024-12-20 | 13.75 | 14.65 | 16.80 | 0.00 | - | 4 | 4 | 0.00% |
| MS250117C00075000 | 2024-05-01 2:12PM EDT | 2025-01-17 | 19.77 | 19.65 | 21.40 | 0.00 | - | 8 | 441 | 36.50% |
| MS250321C00075000 | 2024-04-17 2:18PM EDT | 2025-03-21 | 18.95 | 20.95 | 21.95 | 0.00 | - | - | 117 | 34.97% |
| MS250620C00075000 | 2024-04-26 2:39PM EDT | 2025-06-20 | 22.04 | 21.90 | 23.65 | 0.00 | - | 1 | 78 | 36.69% |
| MS250919C00075000 | 2024-01-18 12:26PM EDT | 2025-09-19 | 15.59 | 17.85 | 18.75 | 0.00 | - | 5 | 9 | 16.30% |
| MS251219C00075000 | 2024-04-15 3:36PM EDT | 2025-12-19 | 19.26 | 23.05 | 25.85 | 0.00 | - | 1 | 20 | 36.57% |
| MS260116C00075000 | 2024-04-17 10:25AM EDT | 2026-01-16 | 22.30 | 21.50 | 25.90 | 0.00 | - | 67 | 229 | 35.86% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503P00075000 | 2024-04-30 1:58PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 103.13% |
| MS240510P00075000 | 2024-04-17 9:39AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.09 | 0.00 | - | 4 | 26 | 62.50% |
| MS240517P00075000 | 2024-05-02 12:51PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1 | 5,329 | 46.09% |
| MS240524P00075000 | 2024-04-30 9:43AM EDT | 2024-05-24 | 0.06 | 0.03 | 0.06 | 0.00 | - | 4 | 7 | 40.63% |
| MS240531P00075000 | 2024-04-26 9:39AM EDT | 2024-05-31 | 0.08 | 0.04 | 0.07 | 0.00 | - | 2 | 4 | 36.52% |
| MS240621P00075000 | 2024-04-30 2:47PM EDT | 2024-06-21 | 0.14 | 0.09 | 0.11 | 0.00 | - | 2 | 8,782 | 30.08% |
| MS240719P00075000 | 2024-05-02 1:15PM EDT | 2024-07-19 | 0.25 | 0.23 | 0.27 | -0.05 | -16.67% | 6 | 2,385 | 28.71% |
| MS240816P00075000 | 2024-05-02 2:40PM EDT | 2024-08-16 | 0.46 | 0.46 | 0.48 | -0.09 | -16.36% | 20 | 37 | 28.17% |
| MS240920P00075000 | 2024-05-01 9:51AM EDT | 2024-09-20 | 0.87 | 0.69 | 0.72 | 0.00 | - | 1 | 1,974 | 27.20% |
| MS241018P00075000 | 2024-04-30 12:01PM EDT | 2024-10-18 | 1.16 | 0.96 | 1.00 | 0.00 | - | 1 | 144 | 27.37% |
| MS241115P00075000 | 2024-04-22 10:30AM EDT | 2024-11-15 | 1.76 | 1.34 | 1.39 | 0.00 | - | 1 | 306 | 28.20% |
| MS241220P00075000 | 2024-05-02 10:42AM EDT | 2024-12-20 | 1.83 | 1.60 | 1.70 | -0.02 | -1.08% | 1 | 209 | 27.91% |
| MS250117P00075000 | 2024-04-30 9:32AM EDT | 2025-01-17 | 2.10 | 1.89 | 2.04 | 0.00 | - | 1 | 14,772 | 28.21% |
| MS250321P00075000 | 2024-04-16 11:20AM EDT | 2025-03-21 | 3.45 | 2.40 | 2.71 | 0.00 | - | 1 | 75 | 28.38% |
| MS250620P00075000 | 2024-04-29 3:02PM EDT | 2025-06-20 | 3.50 | 2.20 | 3.55 | 0.00 | - | 34 | 3,286 | 28.24% |
| MS250919P00075000 | 2024-05-02 11:18AM EDT | 2025-09-19 | 4.30 | 2.18 | 4.55 | +0.10 | +2.38% | 300 | 338 | 28.80% |
| MS251219P00075000 | 2024-02-29 11:33AM EDT | 2025-12-19 | 6.00 | 4.70 | 5.05 | 0.00 | - | 3 | 926 | 27.95% |
| MS260116P00075000 | 2024-04-30 3:57PM EDT | 2026-01-16 | 5.30 | 4.55 | 5.15 | 0.00 | - | 1 | 7,664 | 27.59% |
