Deutsche Märkte geschlossen

Morgan Stanley (MS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
92,04-0,96 (-1,03%)
Ab 03:30PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS221202C000730002022-12-01 3:21PM EST73.0020.0419.0519.200.00-33225.00%
MS221202C000740002022-10-14 8:54AM EST74.005.6516.8017.400.00--120.00%
MS221202C000750002022-10-18 8:37AM EST75.007.0012.9513.250.00-110.00%
MS221202C000760002022-11-04 1:18PM EST76.009.0016.0516.250.00-15199.61%
MS221202C000770002022-10-31 10:42AM EST77.007.1512.4512.600.00-2120.00%
MS221202C000780002022-11-04 10:27AM EST78.007.9514.0514.250.00-149176.56%
MS221202C000790002022-11-29 2:31PM EST79.0012.0613.1013.300.00-111177.34%
MS221202C000800002022-11-30 2:42PM EST80.0011.6012.0512.250.00-661153.91%
MS221202C000810002022-11-16 2:31PM EST81.009.0811.0511.200.00-316136.33%
MS221202C000820002022-12-01 9:45AM EST82.0011.0010.1010.250.00-1051136.72%
MS221202C000830002022-12-02 2:08PM EST83.008.729.059.30+0.71+8.86%1648125.00%
MS221202C000840002022-12-02 2:42PM EST84.007.808.108.25-1.00-11.36%3180113.28%
MS221202C000850002022-12-02 3:00PM EST85.007.057.057.30-0.76-9.73%21180101.56%
MS221202C000860002022-12-02 1:05PM EST86.005.776.056.30-1.17-16.86%119889.84%
MS221202C000870002022-12-02 11:42AM EST87.005.475.055.30-0.47-7.91%2314577.93%
MS221202C000880002022-12-02 2:52PM EST88.003.924.054.20-0.73-15.70%3325158.98%
MS221202C000890002022-12-02 3:01PM EST89.002.993.053.25-0.96-24.30%5426850.39%
MS221202C000900002022-12-02 2:00PM EST90.001.851.761.90-1.23-39.94%245660.00%
MS221202C000910002022-12-01 3:45PM EST91.002.202.072.380.00-6763186.72%
MS221202C000920002022-12-02 3:10PM EST92.000.200.230.27-1.12-84.85%62364813.09%
MS221202C000930002022-12-02 3:11PM EST93.000.010.000.01-0.72-98.63%2891,37311.72%
MS221202C000940002022-12-02 3:11PM EST94.000.010.000.01-0.31-96.88%9644221.09%
MS221202C000950002022-12-02 3:12PM EST95.000.010.000.01-0.08-88.89%2887828.91%
MS221202C000960002022-12-01 1:50PM EST96.000.030.000.010.00-11144337.50%
MS221202C000970002022-12-01 3:45PM EST97.000.010.000.010.00-3211345.31%
MS221202C000980002022-11-29 1:13PM EST98.000.010.000.000.00-124325.00%
MS221202C001000002022-12-01 11:27AM EST100.000.010.000.010.00-27262.50%
Putsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS221202P000600002022-11-11 3:52PM EST60.000.010.000.010.00-28275.00%
MS221202P000630002022-11-16 2:49PM EST63.000.010.000.010.00-88250.00%
MS221202P000640002022-11-16 2:50PM EST64.000.010.000.010.00-473237.50%
MS221202P000650002022-11-03 9:31AM EST65.000.130.000.000.00-91650.00%
MS221202P000660002022-10-26 10:23AM EST66.000.330.000.010.00-10218.75%
MS221202P000670002022-11-14 1:02PM EST67.000.030.000.010.00-1053212.50%
MS221202P000680002022-11-17 12:52PM EST68.000.020.000.010.00-313200.00%
MS221202P000690002022-10-20 2:07PM EST69.001.530.000.020.00--9206.25%
MS221202P000700002022-11-28 9:35AM EST70.000.010.000.010.00-130181.25%
MS221202P000710002022-11-18 3:29PM EST71.000.020.000.010.00-2079175.00%
MS221202P000720002022-11-09 10:52AM EST72.000.200.000.010.00-248168.75%
MS221202P000730002022-11-02 1:36PM EST73.000.330.000.010.00-16156.25%
MS221202P000740002022-11-18 1:19PM EST74.000.040.000.010.00-131150.00%
MS221202P000750002022-11-30 11:25AM EST75.000.010.000.010.00-1155140.63%
MS221202P000760002022-12-01 10:59AM EST76.000.010.000.010.00-161131.25%
MS221202P000770002022-11-23 2:06PM EST77.000.020.000.010.00-25231125.00%
MS221202P000780002022-11-28 11:53AM EST78.000.020.000.010.00-3212115.63%
MS221202P000790002022-11-28 1:25PM EST79.000.020.000.000.00-48550.00%
MS221202P000800002022-11-29 2:13PM EST80.000.010.000.010.00-138898.44%
MS221202P000810002022-11-28 2:16PM EST81.000.030.000.010.00-311290.63%
MS221202P000820002022-11-29 12:20PM EST82.000.010.000.010.00-1110084.38%
MS221202P000830002022-11-30 2:19PM EST83.000.010.000.010.00-220375.00%
MS221202P000840002022-11-30 2:19PM EST84.000.010.000.010.00-513468.75%
MS221202P000850002022-12-01 1:51PM EST85.000.010.000.010.00-748359.38%
MS221202P000860002022-12-02 10:02AM EST86.000.010.000.000.00-8141625.00%
MS221202P000870002022-12-01 2:05PM EST87.000.020.000.010.00-41,51448.44%
MS221202P000880002022-12-02 10:11AM EST88.000.010.000.010.00-2152739.06%
MS221202P000890002022-12-02 10:26AM EST89.000.010.000.01-0.01-50.00%2365931.25%
MS221202P000900002022-12-02 3:00PM EST90.000.010.000.01-0.04-80.00%3089721.88%
MS221202P000910002022-12-02 2:33PM EST91.000.020.000.01-0.11-84.62%18729212.50%
MS221202P000920002022-12-02 3:04PM EST92.000.130.060.08-0.22-62.86%6813014.98%
MS221202P000930002022-12-02 2:17PM EST93.001.220.760.93+0.56+84.85%1701410.00%
MS221202P000940002022-12-01 1:24PM EST94.001.691.761.880.00-52680.00%
MS221202P000950002022-12-02 2:41PM EST95.003.202.752.91+1.06+49.53%50560.00%
MS221202P000960002022-11-29 12:37PM EST96.005.253.803.950.00-160.00%
MS221202P000970002022-11-23 1:14PM EST97.007.105.105.250.00-1081.25%
MS221202P000990002022-12-01 1:32PM EST99.006.416.756.950.00-2000.00%