Deutsche Märkte öffnen in 6 Stunden 34 Minuten
Nikkei 225
27.339,80 +394,13 (+1,46%) Dow Jones 30
32.560,60 +316,02 (+0,98%) Bitcoin EUR
26.052,72 +149,49 (+0,58%) CMC Crypto 200
612,13 +7,08 (+1,17%) Nasdaq Compositive
11.860,11 +184,57 (+1,58%) S&P 500
4.002,87 +51,30 (+1,30%)
Morgan Stanley (MS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:04PM EDT
Nachbörse:
Strike:90.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230324C00090000 | 2023-03-21 3:56PM EDT | 2023-03-24 | 0.82 | 0.74 | 0.85 | +0.60 | +272.73% | 1,127 | 1,435 | 42.77% |
| MS230331C00090000 | 2023-03-21 3:48PM EDT | 2023-03-31 | 1.43 | 1.36 | 1.44 | +0.86 | +150.88% | 246 | 558 | 33.89% |
| MS230406C00090000 | 2023-03-21 1:29PM EDT | 2023-04-06 | 1.91 | 1.73 | 1.89 | +1.11 | +138.75% | 15 | 18 | 32.96% |
| MS230414C00090000 | 2023-03-21 2:58PM EDT | 2023-04-14 | 2.33 | 2.28 | 2.40 | +0.85 | +57.43% | 128 | 322 | 32.59% |
| MS230421C00090000 | 2023-03-21 3:50PM EDT | 2023-04-21 | 3.05 | 2.98 | 3.10 | +1.14 | +59.69% | 735 | 3,568 | 35.50% |
| MS230428C00090000 | 2023-03-21 2:21PM EDT | 2023-04-28 | 3.35 | 3.15 | 3.40 | +0.96 | +40.17% | 20 | 42 | 34.69% |
| MS230519C00090000 | 2023-03-21 2:29PM EDT | 2023-05-19 | 4.00 | 3.85 | 4.00 | +1.15 | +40.35% | 278 | 1,331 | 32.06% |
| MS230616C00090000 | 2023-03-21 3:50PM EDT | 2023-06-16 | 4.95 | 4.85 | 5.00 | +1.15 | +30.26% | 1,402 | 8,080 | 32.19% |
| MS230721C00090000 | 2023-03-21 2:49PM EDT | 2023-07-21 | 6.05 | 6.05 | 6.20 | +1.20 | +24.74% | 461 | 2,215 | 33.04% |
| MS230915C00090000 | 2023-03-21 1:19PM EDT | 2023-09-15 | 7.30 | 7.10 | 7.35 | +1.30 | +21.67% | 100 | 760 | 32.01% |
| MS231020C00090000 | 2023-03-21 11:29AM EDT | 2023-10-20 | 8.35 | 8.05 | 8.35 | +1.35 | +19.29% | 4 | 263 | 32.96% |
| MS240119C00090000 | 2023-03-21 3:51PM EDT | 2024-01-19 | 9.95 | 9.60 | 10.10 | +1.40 | +16.37% | 384 | 8,701 | 33.02% |
| MS240621C00090000 | 2023-03-21 11:02AM EDT | 2024-06-21 | 12.02 | 11.65 | 12.00 | +2.15 | +21.78% | 1 | 1,565 | 31.73% |
| MS250117C00090000 | 2023-03-21 11:25AM EDT | 2025-01-17 | 14.45 | 13.75 | 14.20 | +1.95 | +15.60% | 3 | 845 | 30.91% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230324P00090000 | 2023-03-21 2:56PM EDT | 2023-03-24 | 2.02 | 1.90 | 2.04 | -2.83 | -58.35% | 114 | 2,384 | 41.11% |
| MS230331P00090000 | 2023-03-21 3:56PM EDT | 2023-03-31 | 2.47 | 2.42 | 2.61 | -2.53 | -50.60% | 94 | 177 | 32.67% |
| MS230406P00090000 | 2023-03-21 2:29PM EDT | 2023-04-06 | 2.77 | 2.67 | 2.95 | -3.95 | -58.78% | 2 | 145 | 30.49% |
| MS230414P00090000 | 2023-03-20 12:21PM EDT | 2023-04-14 | 5.98 | 3.20 | 3.35 | 0.00 | - | 4 | 55 | 29.37% |
| MS230421P00090000 | 2023-03-21 3:44PM EDT | 2023-04-21 | 3.74 | 3.75 | 3.95 | -2.32 | -38.28% | 210 | 2,600 | 31.70% |
| MS230428P00090000 | 2023-03-16 10:41AM EDT | 2023-04-28 | 7.70 | 4.30 | 4.65 | 0.00 | - | 10 | 22 | 34.79% |
| MS230519P00090000 | 2023-03-21 3:30PM EDT | 2023-05-19 | 5.15 | 5.05 | 5.30 | -2.25 | -30.41% | 88 | 1,199 | 32.50% |
| MS230616P00090000 | 2023-03-21 3:19PM EDT | 2023-06-16 | 5.85 | 5.85 | 6.00 | -2.36 | -28.75% | 553 | 4,879 | 30.81% |
| MS230721P00090000 | 2023-03-21 12:14PM EDT | 2023-07-21 | 6.70 | 6.65 | 6.80 | -2.08 | -23.69% | 384 | 2,287 | 29.93% |
| MS230915P00090000 | 2023-03-21 1:27PM EDT | 2023-09-15 | 7.90 | 7.80 | 8.15 | -2.25 | -22.17% | 6 | 3,840 | 30.24% |
| MS231020P00090000 | 2023-03-21 1:28PM EDT | 2023-10-20 | 8.55 | 8.45 | 8.65 | -2.20 | -20.47% | 71 | 345 | 29.50% |
| MS240119P00090000 | 2023-03-21 3:51PM EDT | 2024-01-19 | 9.93 | 9.80 | 10.15 | -2.42 | -19.60% | 385 | 10,420 | 29.35% |
| MS240621P00090000 | 2023-03-21 1:47PM EDT | 2024-06-21 | 11.80 | 11.70 | 12.25 | -3.10 | -20.81% | 16 | 1,177 | 29.24% |
| MS250117P00090000 | 2023-03-21 10:45AM EDT | 2025-01-17 | 14.00 | 13.45 | 13.95 | -2.50 | -15.15% | 4 | 223 | 27.80% |
