Deutsche Märkte öffnen in 7 Stunden 25 Minuten
Nikkei 225
38.471,20 -761,60 (-1,94%) Dow Jones 30
37.798,97 +63,86 (+0,17%) Bitcoin EUR
60.081,28 +496,88 (+0,83%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.865,25 -19,77 (-0,12%) S&P 500
5.051,41 -10,41 (-0,21%)
Morgan Stanley (MS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:85.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240419C00085000 | 2024-04-16 3:45PM EDT | 2024-04-19 | 4.72 | 3.45 | 5.60 | +1.52 | +47.50% | 729 | 3,282 | 85.30% |
| MS240426C00085000 | 2024-04-16 3:20PM EDT | 2024-04-26 | 4.83 | 4.55 | 4.85 | +1.08 | +28.80% | 28 | 148 | 36.23% |
| MS240503C00085000 | 2024-04-16 1:15PM EDT | 2024-05-03 | 5.30 | 3.35 | 5.00 | +1.70 | +47.22% | 16 | 55 | 30.84% |
| MS240510C00085000 | 2024-04-16 3:43PM EDT | 2024-05-10 | 5.20 | 4.75 | 5.10 | +1.30 | +33.33% | 5 | 73 | 27.54% |
| MS240517C00085000 | 2024-04-16 3:45PM EDT | 2024-05-17 | 5.50 | 5.00 | 5.20 | +1.25 | +29.41% | 94 | 1,998 | 25.54% |
| MS240531C00085000 | 2024-04-16 10:36AM EDT | 2024-05-31 | 6.30 | 5.30 | 5.75 | +1.75 | +38.46% | 5 | 6 | 26.54% |
| MS240621C00085000 | 2024-04-16 3:46PM EDT | 2024-06-21 | 6.52 | 5.60 | 6.30 | +1.58 | +31.98% | 44 | 3,815 | 26.11% |
| MS240719C00085000 | 2024-04-16 11:14AM EDT | 2024-07-19 | 8.20 | 7.20 | 7.65 | +2.20 | +36.67% | 1 | 1,039 | 30.08% |
| MS240816C00085000 | 2024-04-15 3:56PM EDT | 2024-08-16 | 8.95 | 6.90 | 7.90 | +2.20 | +32.59% | 1 | 37 | 27.74% |
| MS240920C00085000 | 2024-04-15 10:39AM EDT | 2024-09-20 | 7.25 | 8.20 | 8.60 | 0.00 | - | 10 | 1,100 | 27.67% |
| MS241018C00085000 | 2024-04-11 9:47AM EDT | 2024-10-18 | 10.85 | 9.15 | 9.40 | 0.00 | - | 4 | 304 | 28.84% |
| MS241115C00085000 | 2024-04-12 2:53PM EDT | 2024-11-15 | 7.80 | 9.55 | 9.90 | 0.00 | - | 8 | 333 | 28.82% |
| MS241220C00085000 | 2024-04-16 3:35PM EDT | 2024-12-20 | 10.25 | 9.25 | 10.50 | +0.65 | +6.77% | 15 | 86 | 28.87% |
| MS250117C00085000 | 2024-04-16 2:24PM EDT | 2025-01-17 | 11.05 | 10.90 | 12.05 | +1.00 | +9.95% | 31 | 1,608 | 32.63% |
| MS250321C00085000 | 2024-04-12 1:59PM EDT | 2025-03-21 | 9.95 | 11.70 | 12.45 | 0.00 | - | 1 | 1 | 30.67% |
| MS250620C00085000 | 2024-04-15 3:53PM EDT | 2025-06-20 | 13.00 | 12.90 | 13.70 | +1.25 | +10.64% | 1 | 250 | 30.63% |
| MS250919C00085000 | 2024-04-15 10:23AM EDT | 2025-09-19 | 12.85 | 11.90 | 14.50 | 0.00 | - | 2 | 30 | 29.80% |
| MS251219C00085000 | 2024-04-11 3:56PM EDT | 2025-12-19 | 13.90 | 14.35 | 16.40 | 0.00 | - | 1 | 659 | 31.84% |
| MS260116C00085000 | 2024-04-16 9:59AM EDT | 2026-01-16 | 15.71 | 13.50 | 15.80 | +2.11 | +15.51% | 3 | 320 | 29.79% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240419P00085000 | 2024-04-16 3:58PM EDT | 2024-04-19 | 0.07 | 0.06 | 0.09 | -1.03 | -93.64% | 2,157 | 9,744 | 31.06% |
| MS240426P00085000 | 2024-04-16 3:30PM EDT | 2024-04-26 | 0.25 | 0.27 | 0.34 | -1.20 | -82.76% | 326 | 678 | 27.25% |
| MS240503P00085000 | 2024-04-16 2:46PM EDT | 2024-05-03 | 0.83 | 0.69 | 0.83 | -0.89 | -51.74% | 286 | 75 | 30.35% |
| MS240510P00085000 | 2024-04-16 3:52PM EDT | 2024-05-10 | 0.90 | 0.92 | 1.13 | -1.35 | -60.00% | 50 | 38 | 29.86% |
| MS240517P00085000 | 2024-04-16 3:29PM EDT | 2024-05-17 | 1.05 | 1.21 | 1.25 | -1.24 | -54.15% | 253 | 3,471 | 27.78% |
| MS240524P00085000 | 2024-04-12 3:39PM EDT | 2024-05-24 | 1.21 | 1.27 | 1.46 | -1.92 | -61.34% | 2 | 28 | 27.32% |
| MS240531P00085000 | 2024-04-16 11:50AM EDT | 2024-05-31 | 1.71 | 1.40 | 1.59 | -1.15 | -40.21% | 5 | 5 | 26.37% |
| MS240621P00085000 | 2024-04-16 2:46PM EDT | 2024-06-21 | 2.04 | 2.03 | 2.25 | -1.11 | -35.24% | 201 | 3,413 | 26.78% |
| MS240719P00085000 | 2024-04-16 3:49PM EDT | 2024-07-19 | 2.63 | 2.74 | 2.78 | -1.22 | -31.69% | 204 | 1,038 | 25.72% |
| MS240816P00085000 | 2024-04-16 12:35PM EDT | 2024-08-16 | 3.25 | 3.45 | 3.55 | -1.80 | -35.64% | 104 | 89 | 26.66% |
| MS240920P00085000 | 2024-04-16 1:23PM EDT | 2024-09-20 | 3.85 | 3.90 | 4.05 | -1.30 | -25.24% | 26 | 2,884 | 25.82% |
| MS241018P00085000 | 2024-04-16 11:00AM EDT | 2024-10-18 | 4.25 | 4.40 | 4.70 | -1.15 | -21.30% | 9 | 748 | 26.52% |
| MS241115P00085000 | 2024-04-16 11:53AM EDT | 2024-11-15 | 4.65 | 4.95 | 5.35 | -1.35 | -22.50% | 72 | 522 | 27.25% |
| MS241220P00085000 | 2024-04-15 2:44PM EDT | 2024-12-20 | 6.65 | 5.55 | 5.75 | 0.00 | - | 612 | 829 | 26.70% |
| MS250117P00085000 | 2024-04-15 11:31AM EDT | 2025-01-17 | 5.89 | 5.85 | 6.30 | -0.96 | -14.01% | 1 | 11,288 | 27.19% |
| MS250620P00085000 | 2024-04-11 10:22AM EDT | 2025-06-20 | 7.60 | 6.95 | 8.45 | 0.00 | - | 2 | 2,363 | 27.64% |
| MS250919P00085000 | 2024-03-04 12:10PM EDT | 2025-09-19 | 7.80 | 7.30 | 7.55 | 0.00 | - | 1 | 21 | 22.90% |
| MS251219P00085000 | 2024-03-14 3:47PM EDT | 2025-12-19 | 9.25 | 9.45 | 13.00 | 0.00 | - | 6 | 812 | 33.56% |
| MS260116P00085000 | 2024-04-12 9:31AM EDT | 2026-01-16 | 11.05 | 9.50 | 10.10 | 0.00 | - | 2 | 605 | 26.35% |
