Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.948,80 -1.248,48 (-2,07%)
Morgan Stanley (MS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:95.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503C00095000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.18 | 0.16 | 0.19 | -0.05 | -21.74% | 236 | 837 | 16.99% |
| MS240510C00095000 | 2024-04-26 3:02PM EDT | 2024-05-10 | 0.54 | 0.43 | 0.47 | +0.05 | +10.20% | 113 | 141 | 17.33% |
| MS240517C00095000 | 2024-04-26 3:22PM EDT | 2024-05-17 | 0.80 | 0.70 | 0.76 | +0.03 | +3.90% | 4,739 | 9,167 | 18.02% |
| MS240524C00095000 | 2024-04-26 3:44PM EDT | 2024-05-24 | 1.04 | 0.96 | 1.05 | -0.01 | -0.95% | 3 | 122 | 18.75% |
| MS240531C00095000 | 2024-04-26 3:54PM EDT | 2024-05-31 | 1.29 | 1.20 | 1.28 | +0.21 | +19.44% | 57 | 187 | 18.93% |
| MS240621C00095000 | 2024-04-26 3:12PM EDT | 2024-06-21 | 2.08 | 1.95 | 2.02 | +0.04 | +1.96% | 97 | 15,436 | 20.31% |
| MS240719C00095000 | 2024-04-26 2:38PM EDT | 2024-07-19 | 3.35 | 3.15 | 3.25 | +0.15 | +4.69% | 72 | 6,531 | 23.63% |
| MS240816C00095000 | 2024-04-26 2:42PM EDT | 2024-08-16 | 3.85 | 3.60 | 3.75 | +0.29 | +8.15% | 25 | 520 | 22.93% |
| MS240920C00095000 | 2024-04-26 3:29PM EDT | 2024-09-20 | 4.65 | 4.40 | 4.55 | +0.20 | +4.49% | 188 | 3,010 | 23.43% |
| MS241018C00095000 | 2024-04-26 3:24PM EDT | 2024-10-18 | 5.55 | 5.30 | 5.45 | -0.50 | -8.26% | 57 | 1,037 | 24.99% |
| MS241115C00095000 | 2024-04-24 11:02AM EDT | 2024-11-15 | 6.60 | 5.90 | 6.05 | 0.00 | - | 1 | 1,248 | 25.38% |
| MS241220C00095000 | 2024-04-22 10:10AM EDT | 2024-12-20 | 6.45 | 6.60 | 6.75 | 0.00 | - | 4 | 499 | 25.78% |
| MS250117C00095000 | 2024-04-26 3:43PM EDT | 2025-01-17 | 7.50 | 7.30 | 7.50 | +0.25 | +3.45% | 141 | 6,250 | 26.75% |
| MS250321C00095000 | 2024-04-24 1:25PM EDT | 2025-03-21 | 8.90 | 8.15 | 8.50 | 0.00 | - | 203 | 130 | 26.90% |
| MS250620C00095000 | 2024-04-23 9:40AM EDT | 2025-06-20 | 10.00 | 7.60 | 9.90 | 0.00 | - | 1 | 513 | 27.34% |
| MS250919C00095000 | 2024-04-18 11:06AM EDT | 2025-09-19 | 10.05 | 10.50 | 11.10 | 0.00 | - | 1 | 32 | 27.53% |
| MS251219C00095000 | 2024-04-24 9:32AM EDT | 2025-12-19 | 12.10 | 11.50 | 12.15 | 0.00 | - | 1 | 883 | 27.58% |
| MS260116C00095000 | 2024-04-17 3:54PM EDT | 2026-01-16 | 11.15 | 11.00 | 12.45 | 0.00 | - | 44 | 2,335 | 27.58% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503P00095000 | 2024-04-24 2:07PM EDT | 2024-05-03 | 2.73 | 3.05 | 3.50 | 0.00 | - | 1 | 23 | 43.38% |
| MS240510P00095000 | 2024-04-17 9:39AM EDT | 2024-05-10 | 5.51 | 3.25 | 3.55 | 0.00 | - | 1 | 1 | 31.42% |
| MS240517P00095000 | 2024-04-26 9:36AM EDT | 2024-05-17 | 3.41 | 3.45 | 3.70 | -0.74 | -17.83% | 7 | 410 | 27.44% |
| MS240621P00095000 | 2024-04-26 2:53PM EDT | 2024-06-21 | 4.15 | 4.25 | 4.40 | -0.45 | -9.78% | 129 | 1,139 | 21.80% |
| MS240719P00095000 | 2024-04-26 3:48PM EDT | 2024-07-19 | 5.05 | 5.05 | 5.20 | -0.30 | -5.61% | 329 | 1,200 | 22.40% |
| MS240816P00095000 | 2024-04-25 2:28PM EDT | 2024-08-16 | 6.25 | 5.85 | 6.00 | 0.00 | - | 1 | 134 | 23.33% |
| MS240920P00095000 | 2024-04-26 2:40PM EDT | 2024-09-20 | 6.20 | 6.35 | 6.50 | -0.47 | -7.05% | 2 | 548 | 22.51% |
| MS241018P00095000 | 2024-04-26 3:48PM EDT | 2024-10-18 | 6.95 | 6.90 | 7.05 | +0.30 | +4.51% | 36 | 917 | 22.79% |
| MS241115P00095000 | 2024-04-22 3:22PM EDT | 2024-11-15 | 8.23 | 7.65 | 7.80 | 0.00 | - | 36 | 896 | 23.88% |
| MS241220P00095000 | 2024-04-23 2:12PM EDT | 2024-12-20 | 7.90 | 8.10 | 8.30 | 0.00 | - | 1 | 57 | 23.73% |
| MS250117P00095000 | 2024-04-26 3:17PM EDT | 2025-01-17 | 8.50 | 8.50 | 8.75 | -0.65 | -7.10% | 29 | 3,700 | 23.87% |
| MS250321P00095000 | 2024-04-25 10:20AM EDT | 2025-03-21 | 9.90 | 9.25 | 9.70 | 0.00 | - | 72 | 71 | 24.16% |
| MS250620P00095000 | 2024-04-24 2:32PM EDT | 2025-06-20 | 10.35 | 10.35 | 10.90 | 0.00 | - | 3 | 482 | 24.41% |
| MS250919P00095000 | 2024-02-20 12:17PM EDT | 2025-09-19 | 14.90 | 10.85 | 11.40 | 0.00 | - | 1 | 77 | 23.28% |
| MS251219P00095000 | 2024-03-25 2:01PM EDT | 2025-12-19 | 13.05 | 11.65 | 12.00 | 0.00 | - | 125 | 149 | 22.71% |
| MS260116P00095000 | 2024-04-09 2:21PM EDT | 2026-01-16 | 12.40 | 11.65 | 12.45 | 0.00 | - | 11 | 36 | 23.13% |
