Deutsche Märkte öffnen in 8 Stunden 34 Minuten
Nikkei 225
26.945,67 -388,12 (-1,42%) Dow Jones 30
32.244,58 +382,60 (+1,20%) Bitcoin EUR
26.005,24 -415,53 (-1,57%) CMC Crypto 200
606,97 +7,30 (+1,22%) Nasdaq Compositive
11.675,54 +45,02 (+0,39%) S&P 500
3.951,57 +34,93 (+0,89%)
Morgan Stanley (MS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:04PM EDT
Nachbörse:
Strike:85.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230324C00085000 | 2023-03-20 3:34PM EDT | 2023-03-24 | 1.88 | 2.03 | 2.10 | -0.20 | -9.62% | 145 | 860 | 44.24% |
| MS230331C00085000 | 2023-03-20 3:26PM EDT | 2023-03-31 | 2.46 | 2.68 | 2.76 | -0.15 | -5.75% | 105 | 424 | 39.33% |
| MS230406C00085000 | 2023-03-20 3:32PM EDT | 2023-04-06 | 3.00 | 3.10 | 3.30 | -0.15 | -4.76% | 5 | 27 | 39.28% |
| MS230414C00085000 | 2023-03-20 10:30AM EDT | 2023-04-14 | 4.15 | 3.70 | 3.85 | +0.40 | +10.67% | 41 | 145 | 38.77% |
| MS230421C00085000 | 2023-03-20 3:52PM EDT | 2023-04-21 | 4.40 | 4.35 | 4.50 | -0.05 | -1.12% | 130 | 1,389 | 40.80% |
| MS230428C00085000 | 2023-03-20 3:19PM EDT | 2023-04-28 | 4.35 | 4.50 | 4.85 | -0.25 | -5.43% | 2 | 53 | 40.16% |
| MS230519C00085000 | 2023-03-20 3:12PM EDT | 2023-05-19 | 5.10 | 5.30 | 5.40 | -0.05 | -0.97% | 200 | 139 | 36.49% |
| MS230616C00085000 | 2023-03-20 3:07PM EDT | 2023-06-16 | 6.15 | 6.25 | 6.40 | -0.09 | -1.44% | 134 | 2,812 | 36.18% |
| MS230721C00085000 | 2023-03-17 1:26PM EDT | 2023-07-21 | 7.25 | 7.40 | 7.55 | 0.00 | - | 6 | 138 | 36.48% |
| MS230915C00085000 | 2023-03-20 3:48PM EDT | 2023-09-15 | 8.45 | 8.50 | 8.80 | +0.05 | +0.60% | 42 | 1,271 | 35.55% |
| MS231020C00085000 | 2023-03-20 3:18PM EDT | 2023-10-20 | 9.40 | 9.25 | 9.75 | +0.50 | +5.62% | 5 | 94 | 36.19% |
| MS240119C00085000 | 2023-03-20 1:56PM EDT | 2024-01-19 | 11.00 | 10.85 | 11.20 | +0.20 | +1.85% | 22 | 7,482 | 35.04% |
| MS240621C00085000 | 2023-03-17 3:32PM EDT | 2024-06-21 | 12.30 | 12.40 | 13.05 | 0.00 | - | 6 | 613 | 33.49% |
| MS250117C00085000 | 2023-03-20 3:35PM EDT | 2025-01-17 | 15.10 | 14.20 | 15.30 | +0.40 | +2.72% | 24 | 164 | 32.73% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230324P00085000 | 2023-03-20 3:30PM EDT | 2023-03-24 | 1.58 | 1.33 | 1.38 | -1.13 | -41.70% | 238 | 2,259 | 42.19% |
| MS230331P00085000 | 2023-03-20 3:42PM EDT | 2023-03-31 | 2.07 | 1.91 | 1.98 | -1.43 | -40.86% | 85 | 575 | 37.06% |
| MS230406P00085000 | 2023-03-20 1:06PM EDT | 2023-04-06 | 2.39 | 2.31 | 2.39 | -1.40 | -36.94% | 3 | 49 | 35.69% |
| MS230414P00085000 | 2023-03-20 3:23PM EDT | 2023-04-14 | 3.10 | 2.80 | 2.93 | -0.75 | -19.48% | 36 | 175 | 35.68% |
| MS230421P00085000 | 2023-03-20 3:59PM EDT | 2023-04-21 | 3.45 | 3.35 | 3.45 | -1.45 | -29.59% | 71 | 4,628 | 36.77% |
| MS230428P00085000 | 2023-03-20 3:57PM EDT | 2023-04-28 | 4.10 | 3.95 | 4.10 | -1.00 | -19.61% | 15 | 92 | 39.19% |
| MS230519P00085000 | 2023-03-20 3:56PM EDT | 2023-05-19 | 4.80 | 4.70 | 4.80 | -0.70 | -12.73% | 706 | 678 | 36.79% |
| MS230616P00085000 | 2023-03-20 3:31PM EDT | 2023-06-16 | 5.72 | 5.45 | 5.60 | -1.23 | -17.70% | 512 | 5,048 | 35.24% |
| MS230721P00085000 | 2023-03-20 12:05PM EDT | 2023-07-21 | 6.40 | 6.25 | 6.40 | -1.22 | -16.01% | 47 | 644 | 33.91% |
| MS230915P00085000 | 2023-03-20 3:14PM EDT | 2023-09-15 | 7.80 | 7.50 | 7.65 | -0.87 | -10.03% | 505 | 3,242 | 33.41% |
| MS231020P00085000 | 2023-03-20 1:06PM EDT | 2023-10-20 | 8.15 | 8.05 | 8.40 | -1.30 | -13.76% | 3 | 269 | 33.47% |
| MS240119P00085000 | 2023-03-20 2:50PM EDT | 2024-01-19 | 9.75 | 9.60 | 9.80 | -0.95 | -8.88% | 72 | 8,076 | 32.59% |
| MS240621P00085000 | 2023-03-20 2:31PM EDT | 2024-06-21 | 11.55 | 11.20 | 11.85 | +0.90 | +8.45% | 2 | 1,133 | 32.03% |
| MS250117P00085000 | 2023-03-20 3:20PM EDT | 2025-01-17 | 13.50 | 12.85 | 14.05 | -0.52 | -3.71% | 570 | 1,137 | 31.41% |
