Deutsche Märkte öffnen in 4 Stunden 38 Minuten
Nikkei 225
38.280,42 +728,26 (+1,94%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.229,91 -218,84 (-0,35%) CMC Crypto 200
1.435,58 +20,82 (+1,47%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Morgan Stanley (MS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:105.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240426C00105000 | 2024-04-15 9:33AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 65 | 57.03% |
| MS240503C00105000 | 2024-04-18 11:41AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 37 | 38.87% |
| MS240510C00105000 | 2024-04-08 3:58PM EDT | 2024-05-10 | 0.23 | 0.01 | 0.03 | 0.00 | - | - | 6 | 24.41% |
| MS240517C00105000 | 2024-04-23 12:45PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 12 | 2,225 | 22.27% |
| MS240524C00105000 | 2024-04-12 12:29PM EDT | 2024-05-24 | 0.12 | 0.06 | 0.09 | 0.00 | - | 2 | 30 | 21.58% |
| MS240621C00105000 | 2024-04-23 3:57PM EDT | 2024-06-21 | 0.32 | 0.31 | 0.34 | +0.08 | +33.33% | 229 | 9,645 | 20.85% |
| MS240719C00105000 | 2024-04-23 3:49PM EDT | 2024-07-19 | 0.88 | 0.86 | 0.92 | +0.15 | +20.55% | 114 | 934 | 23.06% |
| MS240816C00105000 | 2024-04-23 3:36PM EDT | 2024-08-16 | 1.24 | 1.22 | 1.28 | +0.23 | +22.77% | 70 | 118 | 22.60% |
| MS240920C00105000 | 2024-04-22 1:06PM EDT | 2024-09-20 | 1.50 | 1.73 | 1.82 | 0.00 | - | 33 | 1,434 | 22.80% |
| MS241018C00105000 | 2024-04-23 2:03PM EDT | 2024-10-18 | 2.46 | 2.42 | 2.54 | +0.33 | +15.49% | 1 | 429 | 24.30% |
| MS241115C00105000 | 2024-04-23 12:22PM EDT | 2024-11-15 | 2.90 | 2.95 | 3.05 | +0.40 | +16.00% | 8 | 323 | 24.71% |
| MS241220C00105000 | 2024-04-23 12:24PM EDT | 2024-12-20 | 3.55 | 3.55 | 3.70 | +0.30 | +9.23% | 11 | 972 | 25.24% |
| MS250117C00105000 | 2024-04-23 1:00PM EDT | 2025-01-17 | 4.30 | 4.25 | 4.35 | +0.85 | +24.64% | 10 | 4,740 | 26.11% |
| MS250321C00105000 | 2024-04-16 10:06AM EDT | 2025-03-21 | 4.20 | 4.25 | 5.30 | 0.00 | - | 3 | 3 | 26.33% |
| MS250620C00105000 | 2024-04-18 12:05PM EDT | 2025-06-20 | 5.45 | 6.25 | 7.75 | 0.00 | - | 40 | 319 | 29.62% |
| MS250919C00105000 | 2024-04-11 2:48PM EDT | 2025-09-19 | 5.90 | 7.05 | 8.65 | 0.00 | - | 25 | 19 | 28.93% |
| MS251219C00105000 | 2024-04-23 1:49PM EDT | 2025-12-19 | 8.74 | 7.35 | 9.70 | +0.94 | +12.05% | 15 | 99 | 28.86% |
| MS260116C00105000 | 2024-04-12 11:11AM EDT | 2026-01-16 | 6.20 | 8.60 | 10.10 | 0.00 | - | 400 | 486 | 29.04% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517P00105000 | 2024-04-22 12:44PM EDT | 2024-05-17 | 13.96 | 10.65 | 14.00 | 0.00 | - | 6 | 25 | 68.92% |
| MS240621P00105000 | 2024-04-23 1:06PM EDT | 2024-06-21 | 12.10 | 10.00 | 14.00 | -1.20 | -9.02% | 3 | 6 | 43.96% |
| MS240719P00105000 | 2024-04-17 11:10AM EDT | 2024-07-19 | 12.70 | 11.65 | 12.60 | -2.60 | -16.99% | 1 | 4 | 26.61% |
| MS240816P00105000 | 2024-04-17 11:21AM EDT | 2024-08-16 | 15.65 | 12.00 | 13.15 | 0.00 | - | 2 | 18 | 26.60% |
| MS240920P00105000 | 2024-04-11 3:52PM EDT | 2024-09-20 | 18.98 | 12.65 | 12.95 | 0.00 | - | 5 | 23 | 22.23% |
| MS241018P00105000 | 2024-04-16 9:38AM EDT | 2024-10-18 | 17.70 | 12.75 | 13.40 | 0.00 | - | 5 | 5 | 22.58% |
| MS241115P00105000 | 2024-03-05 11:08AM EDT | 2024-11-15 | 16.00 | 13.65 | 13.95 | 0.00 | - | 46 | 56 | 23.33% |
| MS241220P00105000 | 2024-03-27 2:00PM EDT | 2024-12-20 | 14.90 | 13.70 | 14.20 | 0.00 | - | 6 | 6 | 22.52% |
| MS250117P00105000 | 2024-04-11 2:41PM EDT | 2025-01-17 | 20.00 | 14.10 | 14.65 | 0.00 | - | 2 | 63 | 22.91% |
| MS250620P00105000 | 2024-03-22 12:30PM EDT | 2025-06-20 | 17.25 | 17.30 | 19.50 | 0.00 | - | 10 | 24 | 30.94% |
| MS250919P00105000 | 2024-01-03 1:30PM EDT | 2025-09-19 | 18.35 | 19.55 | 21.30 | 0.00 | - | 1 | 16 | 32.17% |
| MS251219P00105000 | 2023-12-29 12:32PM EDT | 2025-12-19 | 18.40 | 20.75 | 21.40 | 0.00 | - | 1 | 1 | 29.86% |
| MS260116P00105000 | 2024-04-12 11:21AM EDT | 2026-01-16 | 23.60 | 17.05 | 18.60 | 0.00 | - | 2 | 3 | 23.44% |
