Deutsche Märkte öffnen in 3 Stunden 6 Minuten
Nikkei 225
38.326,97 +774,81 (+2,06%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.238,38 +67,50 (+0,11%) CMC Crypto 200
1.434,97 +20,21 (+1,43%) 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:95.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240426C00095000 | 2024-04-23 3:44PM EDT | 2024-04-26 | 0.29 | 0.30 | 0.36 | +0.17 | +141.67% | 460 | 601 | 24.56% |
| MS240503C00095000 | 2024-04-23 2:32PM EDT | 2024-05-03 | 0.58 | 0.59 | 0.68 | +0.28 | +93.33% | 197 | 377 | 19.24% |
| MS240510C00095000 | 2024-04-23 3:59PM EDT | 2024-05-10 | 0.92 | 0.90 | 1.02 | +0.40 | +76.92% | 26 | 78 | 19.24% |
| MS240517C00095000 | 2024-04-23 3:57PM EDT | 2024-05-17 | 1.24 | 1.22 | 1.46 | +0.43 | +53.09% | 266 | 9,047 | 20.92% |
| MS240524C00095000 | 2024-04-23 2:28PM EDT | 2024-05-24 | 1.50 | 1.49 | 1.78 | +0.32 | +27.12% | 7 | 92 | 21.40% |
| MS240531C00095000 | 2024-04-23 1:20PM EDT | 2024-05-31 | 1.75 | 1.74 | 1.82 | +0.32 | +22.38% | 9 | 171 | 19.67% |
| MS240621C00095000 | 2024-04-23 3:15PM EDT | 2024-06-21 | 2.50 | 2.56 | 2.73 | +0.52 | +26.26% | 3,959 | 14,170 | 21.89% |
| MS240719C00095000 | 2024-04-23 3:41PM EDT | 2024-07-19 | 3.75 | 3.75 | 3.85 | +0.65 | +20.97% | 1,389 | 5,770 | 24.17% |
| MS240816C00095000 | 2024-04-23 1:27PM EDT | 2024-08-16 | 4.35 | 4.30 | 4.40 | +0.60 | +16.00% | 9 | 519 | 23.65% |
| MS240920C00095000 | 2024-04-23 2:47PM EDT | 2024-09-20 | 5.05 | 5.05 | 5.20 | +1.00 | +24.69% | 13 | 2,864 | 24.04% |
| MS241018C00095000 | 2024-04-23 10:14AM EDT | 2024-10-18 | 5.45 | 6.00 | 6.10 | +0.35 | +6.86% | 3 | 1,039 | 25.51% |
| MS241115C00095000 | 2024-04-22 3:22PM EDT | 2024-11-15 | 5.91 | 6.55 | 6.75 | 0.00 | - | 31 | 1,247 | 26.03% |
| MS241220C00095000 | 2024-04-22 10:10AM EDT | 2024-12-20 | 6.45 | 7.25 | 7.45 | 0.00 | - | 4 | 499 | 26.37% |
| MS250117C00095000 | 2024-04-23 1:09PM EDT | 2025-01-17 | 8.09 | 8.05 | 8.20 | +0.81 | +11.13% | 5 | 6,170 | 27.30% |
| MS250321C00095000 | 2024-04-22 10:36AM EDT | 2025-03-21 | 7.85 | 8.85 | 9.90 | 0.00 | - | 1 | 11 | 29.35% |
| MS250620C00095000 | 2024-04-23 9:40AM EDT | 2025-06-20 | 10.00 | 8.65 | 11.20 | +0.90 | +9.89% | 1 | 513 | 29.24% |
| MS250919C00095000 | 2024-04-18 11:06AM EDT | 2025-09-19 | 10.05 | 11.30 | 12.10 | 0.00 | - | 1 | 32 | 28.57% |
| MS251219C00095000 | 2024-04-16 3:59PM EDT | 2025-12-19 | 10.40 | 10.30 | 13.35 | 0.00 | - | 109 | 883 | 28.96% |
| MS260116C00095000 | 2024-04-17 3:54PM EDT | 2026-01-16 | 11.15 | 12.65 | 13.10 | 0.00 | - | 44 | 2,335 | 27.79% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240426P00095000 | 2024-04-23 2:35PM EDT | 2024-04-26 | 1.57 | 1.41 | 1.90 | -2.63 | -62.62% | 7 | 8 | 34.47% |
| MS240503P00095000 | 2024-04-23 11:32AM EDT | 2024-05-03 | 3.05 | 2.29 | 2.76 | -2.21 | -42.02% | 4 | 18 | 33.40% |
| MS240510P00095000 | 2024-04-17 9:39AM EDT | 2024-05-10 | 5.51 | 2.61 | 2.85 | 0.00 | - | 1 | 1 | 26.76% |
| MS240517P00095000 | 2024-04-23 1:30PM EDT | 2024-05-17 | 3.00 | 2.81 | 3.05 | -1.10 | -26.83% | 17 | 409 | 24.65% |
| MS240621P00095000 | 2024-04-23 3:44PM EDT | 2024-06-21 | 3.95 | 3.80 | 3.90 | -0.75 | -15.96% | 123 | 1,020 | 21.44% |
| MS240719P00095000 | 2024-04-23 2:00PM EDT | 2024-07-19 | 4.65 | 4.60 | 4.70 | -1.05 | -18.42% | 57 | 1,051 | 22.05% |
| MS240816P00095000 | 2024-04-23 1:12PM EDT | 2024-08-16 | 5.60 | 5.45 | 5.55 | -0.70 | -11.11% | 13 | 96 | 23.23% |
| MS240920P00095000 | 2024-04-23 2:43PM EDT | 2024-09-20 | 6.05 | 5.95 | 6.10 | -1.60 | -20.92% | 51 | 443 | 22.64% |
| MS241018P00095000 | 2024-04-23 11:34AM EDT | 2024-10-18 | 6.94 | 6.50 | 6.65 | -1.61 | -18.83% | 1 | 905 | 22.89% |
| MS241115P00095000 | 2024-04-22 3:22PM EDT | 2024-11-15 | 8.23 | 7.25 | 7.40 | 0.00 | - | 36 | 896 | 23.95% |
| MS241220P00095000 | 2024-04-23 2:12PM EDT | 2024-12-20 | 7.90 | 7.75 | 7.90 | -1.67 | -17.45% | 1 | 56 | 23.79% |
| MS250117P00095000 | 2024-04-23 10:50AM EDT | 2025-01-17 | 8.75 | 8.20 | 8.40 | -1.05 | -10.71% | 14 | 3,700 | 24.07% |
| MS250321P00095000 | 2024-04-10 10:57AM EDT | 2025-03-21 | 9.70 | 9.05 | 9.35 | -0.55 | -5.37% | 1 | 1 | 24.34% |
| MS250620P00095000 | 2024-04-17 11:35AM EDT | 2025-06-20 | 12.25 | 9.65 | 10.50 | 0.00 | - | 264 | 480 | 24.43% |
| MS250919P00095000 | 2024-02-20 12:17PM EDT | 2025-09-19 | 14.90 | 10.85 | 11.40 | 0.00 | - | 1 | 77 | 24.20% |
| MS251219P00095000 | 2024-03-25 2:01PM EDT | 2025-12-19 | 13.05 | 11.10 | 14.15 | 0.00 | - | 125 | 149 | 28.06% |
| MS260116P00095000 | 2024-04-09 2:21PM EDT | 2026-01-16 | 12.40 | 9.95 | 14.15 | 0.00 | - | 11 | 36 | 27.44% |
