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
56.331,18 -2.022,55 (-3,47%)
Morgan Stanley (MS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:92.50
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517C00092500 | 2024-05-10 2:42PM EDT | 2024-05-17 | 5.64 | 5.55 | 7.20 | -0.18 | -3.09% | 66 | 20,244 | 63.87% |
| MS240621C00092500 | 2024-05-10 3:14PM EDT | 2024-06-21 | 7.00 | 6.90 | 7.05 | +0.26 | +3.86% | 113 | 7,857 | 26.10% |
| MS240719C00092500 | 2024-05-10 9:31AM EDT | 2024-07-19 | 8.00 | 8.10 | 8.25 | -0.03 | -0.37% | 3 | 1,083 | 28.72% |
| MS240816C00092500 | 2024-05-10 10:48AM EDT | 2024-08-16 | 8.57 | 7.65 | 8.75 | +0.55 | +6.86% | 1 | 186 | 27.12% |
| MS240920C00092500 | 2024-05-09 3:05PM EDT | 2024-09-20 | 9.13 | 9.30 | 9.50 | 0.00 | - | 3 | 1,189 | 26.86% |
| MS241018C00092500 | 2024-05-07 10:00AM EDT | 2024-10-18 | 8.35 | 9.35 | 10.45 | 0.00 | - | 4 | 717 | 28.42% |
| MS241115C00092500 | 2024-05-01 2:32PM EDT | 2024-11-15 | 6.80 | 10.80 | 11.05 | 0.00 | - | 1 | 346 | 28.54% |
| MS241220C00092500 | 2024-05-09 3:29PM EDT | 2024-12-20 | 11.35 | 11.45 | 12.70 | 0.00 | - | 8 | 1,146 | 31.99% |
| MS250117C00092500 | 2024-05-09 9:57AM EDT | 2025-01-17 | 12.60 | 12.25 | 12.55 | +1.20 | +10.53% | 2 | 2,216 | 29.67% |
| MS250321C00092500 | 2024-04-23 10:49AM EDT | 2025-03-21 | 9.65 | 12.70 | 14.45 | 0.00 | - | 6 | 210 | 32.11% |
| MS250620C00092500 | 2024-05-01 11:13AM EDT | 2025-06-20 | 10.15 | 14.00 | 14.85 | 0.00 | - | 1 | 431 | 29.31% |
| MS250919C00092500 | 2024-04-29 12:21PM EDT | 2025-09-19 | 12.26 | 13.75 | 16.05 | 0.00 | - | 1 | 19 | 29.28% |
| MS251219C00092500 | 2024-05-03 9:42AM EDT | 2025-12-19 | 13.83 | 16.55 | 17.10 | 0.00 | - | 1 | 462 | 29.16% |
| MS260116C00092500 | 2024-05-09 11:22AM EDT | 2026-01-16 | 16.18 | 16.95 | 17.40 | 0.00 | - | 13 | 290 | 29.12% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517P00092500 | 2024-05-10 1:24PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 51 | 5,553 | 24.61% |
| MS240621P00092500 | 2024-05-10 1:29PM EDT | 2024-06-21 | 0.67 | 0.57 | 0.63 | +0.01 | +1.52% | 54 | 4,074 | 19.46% |
| MS240719P00092500 | 2024-05-10 3:28PM EDT | 2024-07-19 | 1.38 | 1.35 | 1.42 | -0.35 | -20.23% | 100 | 2,899 | 21.44% |
| MS240816P00092500 | 2024-05-10 3:26PM EDT | 2024-08-16 | 2.06 | 2.02 | 2.09 | -0.11 | -5.07% | 29 | 337 | 22.16% |
| MS240920P00092500 | 2024-05-10 12:11PM EDT | 2024-09-20 | 2.73 | 2.58 | 2.69 | -0.20 | -6.83% | 12 | 731 | 21.99% |
| MS241018P00092500 | 2024-05-10 11:36AM EDT | 2024-10-18 | 3.30 | 3.15 | 3.25 | -0.19 | -5.44% | 228 | 2,906 | 22.43% |
| MS241115P00092500 | 2024-05-10 12:07PM EDT | 2024-11-15 | 4.05 | 3.85 | 4.00 | -0.75 | -15.62% | 21 | 964 | 23.66% |
| MS241220P00092500 | 2024-05-09 3:52PM EDT | 2024-12-20 | 4.45 | 4.35 | 4.50 | 0.00 | - | 1 | 120 | 23.52% |
| MS250117P00092500 | 2024-05-09 2:57PM EDT | 2025-01-17 | 5.00 | 4.80 | 5.00 | 0.00 | - | 177 | 3,932 | 23.85% |
| MS250321P00092500 | 2024-05-09 10:55AM EDT | 2025-03-21 | 6.10 | 4.70 | 6.85 | 0.00 | - | 2 | 95 | 26.81% |
| MS250620P00092500 | 2024-05-09 9:57AM EDT | 2025-06-20 | 7.35 | 5.75 | 8.00 | 0.00 | - | 125 | 178 | 26.59% |
| MS250919P00092500 | 2024-04-23 1:37PM EDT | 2025-09-19 | 9.77 | 6.90 | 7.95 | 0.00 | - | 1 | 3 | 23.92% |
| MS251219P00092500 | 2024-05-07 9:31AM EDT | 2025-12-19 | 9.75 | 8.35 | 8.80 | 0.00 | - | 1 | 37 | 23.82% |
| MS260116P00092500 | 2024-05-09 12:16PM EDT | 2026-01-16 | 9.00 | 8.60 | 8.95 | 0.00 | - | 1 | 888 | 23.58% |
