Deutsche Märkte öffnen in 4 Stunden 40 Minuten
Nikkei 225
37.927,91 -33,89 (-0,09%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Bitcoin EUR
57.699,34 -2.234,99 (-3,73%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.683,37 -181,88 (-1,15%) S&P 500
5.022,21 -29,20 (-0,58%)
Morgan Stanley (MS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:82.50
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240419C00082500 | 2024-04-17 2:37PM EDT | 2024-04-19 | 7.74 | 6.55 | 9.10 | +0.53 | +7.35% | 77 | 5,220 | 89.45% |
| MS240517C00082500 | 2024-04-16 11:02AM EDT | 2024-05-17 | 7.96 | 6.75 | 9.20 | -0.04 | -0.50% | 3 | 650 | 44.75% |
| MS240621C00082500 | 2024-04-17 2:09PM EDT | 2024-06-21 | 8.81 | 8.10 | 8.95 | -0.18 | -2.00% | 4 | 1,884 | 28.17% |
| MS240719C00082500 | 2024-04-17 2:02PM EDT | 2024-07-19 | 9.65 | 9.30 | 9.80 | -0.26 | -2.62% | 10 | 1,305 | 29.65% |
| MS240816C00082500 | 2024-04-16 11:26AM EDT | 2024-08-16 | 10.40 | 9.40 | 10.25 | 0.00 | - | 1 | 30 | 28.66% |
| MS240920C00082500 | 2024-04-16 9:48AM EDT | 2024-09-20 | 11.20 | 10.40 | 10.80 | +1.25 | +12.56% | 1 | 1,174 | 28.03% |
| MS241018C00082500 | 2024-04-17 12:09PM EDT | 2024-10-18 | 11.65 | 10.70 | 11.65 | +1.63 | +16.27% | 1 | 59 | 29.68% |
| MS241115C00082500 | 2024-04-16 9:48AM EDT | 2024-11-15 | 11.30 | 11.55 | 12.10 | 0.00 | - | 5 | 78 | 29.52% |
| MS241220C00082500 | 2024-04-15 1:26PM EDT | 2024-12-20 | 10.40 | 12.30 | 12.65 | 0.00 | - | 17 | 32 | 29.44% |
| MS250117C00082500 | 2024-04-17 9:33AM EDT | 2025-01-17 | 13.55 | 12.15 | 13.95 | +3.10 | +29.67% | 15 | 847 | 32.55% |
| MS250620C00082500 | 2024-04-11 2:57PM EDT | 2025-06-20 | 12.92 | 13.90 | 17.50 | 0.00 | - | 1 | 328 | 36.06% |
| MS250919C00082500 | 2023-11-15 12:12PM EDT | 2025-09-19 | 9.80 | 16.95 | 18.50 | 0.00 | - | 1 | 22 | 35.30% |
| MS251219C00082500 | 2024-04-11 3:56PM EDT | 2025-12-19 | 15.39 | 16.80 | 19.00 | 0.00 | - | 1 | 251 | 33.73% |
| MS260116C00082500 | 2024-02-23 11:37AM EDT | 2026-01-16 | 14.77 | 17.20 | 18.60 | 0.00 | - | 1 | 67 | 32.07% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240419P00082500 | 2024-04-17 2:48PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 11 | 9,236 | 55.47% |
| MS240517P00082500 | 2024-04-17 2:47PM EDT | 2024-05-17 | 0.44 | 0.46 | 0.51 | -0.17 | -27.87% | 54 | 2,299 | 28.57% |
| MS240621P00082500 | 2024-04-17 3:43PM EDT | 2024-06-21 | 1.13 | 1.08 | 1.14 | -0.20 | -15.04% | 29 | 6,111 | 26.06% |
| MS240719P00082500 | 2024-04-17 2:56PM EDT | 2024-07-19 | 1.75 | 1.71 | 1.77 | -0.31 | -15.05% | 579 | 1,372 | 26.51% |
| MS240816P00082500 | 2024-04-17 1:01PM EDT | 2024-08-16 | 2.38 | 2.36 | 2.40 | -0.03 | -1.24% | 16 | 407 | 27.09% |
| MS240920P00082500 | 2024-04-17 11:43AM EDT | 2024-09-20 | 2.73 | 2.77 | 2.94 | -0.37 | -11.94% | 7 | 1,743 | 26.64% |
| MS241018P00082500 | 2024-04-16 10:03AM EDT | 2024-10-18 | 3.50 | 3.20 | 3.35 | 0.00 | - | 4 | 323 | 26.42% |
| MS241115P00082500 | 2024-04-16 9:49AM EDT | 2024-11-15 | 4.50 | 3.90 | 4.10 | 0.00 | - | 10 | 635 | 27.78% |
| MS241220P00082500 | 2024-04-17 11:27AM EDT | 2024-12-20 | 4.30 | 4.35 | 4.50 | -0.15 | -3.37% | 3 | 266 | 27.29% |
| MS250117P00082500 | 2024-04-17 2:05PM EDT | 2025-01-17 | 4.83 | 4.70 | 4.95 | -0.02 | -0.41% | 37 | 8,338 | 27.49% |
| MS250321P00082500 | 2024-04-15 1:17PM EDT | 2025-03-21 | 6.65 | 5.50 | 6.15 | 0.00 | - | 17 | 52 | 28.68% |
| MS250620P00082500 | 2024-04-09 2:48PM EDT | 2025-06-20 | 5.80 | 6.50 | 6.75 | 0.00 | - | 156 | 603 | 27.16% |
| MS250919P00082500 | 2024-02-21 1:56PM EDT | 2025-09-19 | 8.65 | 6.20 | 7.85 | 0.00 | - | 400 | 443 | 27.50% |
| MS251219P00082500 | 2024-02-20 2:55PM EDT | 2025-12-19 | 9.38 | 6.80 | 7.20 | 0.00 | - | 81 | 117 | 23.83% |
| MS260116P00082500 | 2024-04-11 2:33PM EDT | 2026-01-16 | 9.50 | 8.20 | 9.55 | 0.00 | - | 6 | 73 | 28.72% |
