Deutsche Märkte geschlossen

Morgan Stanley (MS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
95,50+0,29 (+0,30%)
Börsenschluss: 04:00PM EDT
95,43 -0,07 (-0,07%)
Nachbörse: 07:54PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS240621C000400002024-05-22 9:31AM EDT40.0061.4953.3057.100.00-11467.68%
MS240621C000450002024-03-20 2:38PM EDT45.0045.7543.5047.800.00-110.00%
MS240621C000500002024-04-26 3:45PM EDT50.0042.8547.9551.250.00-20489.36%
MS240621C000550002024-04-26 1:54PM EDT55.0037.9543.0046.500.00-400439.36%
MS240621C000600002024-04-26 1:54PM EDT60.0032.9538.0041.500.00-1031387.65%
MS240621C000625002024-04-26 1:53PM EDT62.5030.5535.5039.000.00-400363.28%
MS240621C000650002024-05-22 12:31PM EDT65.0036.3028.1532.700.00-2529266.11%
MS240621C000675002024-04-26 3:39PM EDT67.5025.6530.5534.000.00-700317.87%
MS240621C000700002024-06-14 12:24PM EDT70.0025.3523.3027.85+0.08+0.32%1880106.25%
MS240621C000725002024-05-09 3:25PM EDT72.5025.9024.6025.100.00-13197.17%
MS240621C000750002024-06-14 1:12PM EDT75.0020.4519.3522.70-1.18-5.46%21128124.12%
MS240621C000775002024-05-21 12:19PM EDT77.5024.3216.8519.300.00-134875.20%
MS240621C000800002024-06-13 2:57PM EDT80.0015.4014.3516.800.00-594565.23%
MS240621C000825002024-06-14 11:52AM EDT82.5012.7011.8514.30-2.31-15.39%11,87055.47%
MS240621C000850002024-06-14 12:43PM EDT85.0010.509.4011.80-1.17-10.03%113,94197.31%
MS240621C000875002024-06-14 12:25PM EDT87.508.156.0010.05-1.50-15.54%23,206100.64%
MS240621C000880002024-06-11 9:58AM EDT88.007.275.659.550.00-127997.12%
MS240621C000890002024-05-31 3:49PM EDT89.008.855.208.550.00-707090.09%
MS240621C000900002024-06-14 3:53PM EDT90.005.454.457.60+0.01+0.18%718,52684.03%
MS240621C000910002024-06-11 1:02PM EDT91.004.854.456.700.00--653.61%
MS240621C000920002024-06-06 9:33AM EDT92.003.593.604.95-1.42-28.34%12155.37%
MS240621C000925002024-06-13 10:51AM EDT92.502.933.203.450.00-307,64428.81%
MS240621C000930002024-06-12 10:28AM EDT93.004.202.712.920.00-5015825.10%
MS240621C000940002024-06-14 2:53PM EDT94.001.781.952.11-0.10-5.32%13610223.22%
MS240621C000950002024-06-14 3:49PM EDT95.001.281.081.33-0.02-1.54%91115,76320.17%
MS240621C000960002024-06-14 3:56PM EDT96.000.730.760.81-0.03-3.95%94478819.68%
MS240621C000970002024-06-14 3:56PM EDT97.000.390.230.44-0.05-11.36%1,16588019.17%
MS240621C000975002024-06-14 3:59PM EDT97.500.310.080.33-0.04-11.43%1,26617,83719.48%
MS240621C000980002024-06-14 3:58PM EDT98.000.190.200.23-0.03-13.64%10688619.34%
MS240621C000990002024-06-14 3:40PM EDT99.000.110.100.320.00-2021,18626.86%
MS240621C001000002024-06-14 3:51PM EDT100.000.050.050.07-0.03-37.50%22116,82321.09%
MS240621C001010002024-06-14 3:44PM EDT101.000.050.030.05-0.03-37.50%2641,29523.05%
MS240621C001020002024-06-14 3:15PM EDT102.000.030.000.230.00-102,20936.72%
MS240621C001030002024-06-12 12:12PM EDT103.000.040.010.030.00-4346026.95%
MS240621C001040002024-06-13 3:49PM EDT104.000.020.010.020.00-4401,90128.13%
MS240621C001050002024-06-14 3:11PM EDT105.000.010.010.02-0.01-50.00%39,26430.86%
MS240621C001060002024-06-12 9:41AM EDT106.000.030.000.030.00-27435.55%
MS240621C001070002024-06-10 10:22AM EDT107.000.020.000.080.00-25144.53%
MS240621C001080002024-06-14 3:25PM EDT108.000.010.000.08-0.07-87.50%23747.46%
MS240621C001090002024-06-14 3:46PM EDT109.000.010.000.08-0.30-96.77%3350.39%
MS240621C001100002024-06-14 11:37AM EDT110.000.010.000.010.00-12,62339.84%
MS240621C001110002024-05-31 3:20PM EDT111.000.030.000.010.00-15742.19%
MS240621C001120002024-06-11 11:19AM EDT112.000.020.000.280.00-11864.75%
MS240621C001150002024-05-21 1:25PM EDT115.000.070.000.020.00-5060251.56%
MS240621C001200002024-05-21 10:55AM EDT120.000.030.000.100.00-877774.22%
MS240621C001250002024-05-20 12:04PM EDT125.000.060.000.080.00-116282.81%
MS240621C001300002024-05-10 11:31AM EDT130.000.020.000.110.00-10036596.88%
MS240621C001350002024-05-14 11:18AM EDT135.000.040.000.030.00-1020692.19%
MS240621C001400002023-06-16 10:37AM EDT140.000.240.100.230.00-175135.55%
MS240621C001450002024-01-10 2:41PM EDT145.000.050.000.050.00-60200114.84%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS240621P000400002024-06-05 12:49PM EDT40.000.010.000.020.00-1301,132215.63%
MS240621P000450002024-06-06 3:21PM EDT45.000.010.000.010.00-3327175.00%
MS240621P000500002024-06-04 12:18PM EDT50.000.010.000.880.00-6851270.90%
MS240621P000550002024-06-07 2:10PM EDT55.000.010.000.020.00-1001,598140.63%
MS240621P000600002024-06-10 1:15PM EDT60.000.010.000.020.00-52,005120.31%
MS240621P000625002024-05-10 11:31AM EDT62.500.050.000.050.00-150229121.88%
MS240621P000650002024-06-05 1:05PM EDT65.000.010.000.010.00-203,88793.75%
MS240621P000675002024-06-10 10:53AM EDT67.500.010.000.010.00-201,54387.50%
MS240621P000700002024-06-12 12:10PM EDT70.000.010.000.010.00-37,41078.13%
MS240621P000725002024-05-30 12:26PM EDT72.500.010.000.050.00-206,29182.81%
MS240621P000750002024-06-12 2:23PM EDT75.000.010.000.080.00-78,70878.13%
MS240621P000775002024-06-14 3:12PM EDT77.500.020.010.080.00-43,26769.53%
MS240621P000800002024-06-11 12:52PM EDT80.000.030.010.050.00-114,41457.03%
MS240621P000825002024-06-14 3:46PM EDT82.500.020.010.040.00-36,46950.39%
MS240621P000850002024-06-13 3:44PM EDT85.000.030.010.230.00-37,17950.00%
MS240621P000860002024-06-14 3:59PM EDT86.000.020.000.04-0.06-75.00%270237.89%
MS240621P000870002024-06-14 9:31AM EDT87.000.050.030.04+0.01+25.00%142634.18%
MS240621P000875002024-06-13 1:36PM EDT87.500.050.020.240.00-86,02046.68%
MS240621P000880002024-06-14 9:38AM EDT88.000.060.030.050.00-130631.84%
MS240621P000890002024-06-13 3:18PM EDT89.000.070.040.110.00-4421532.81%
MS240621P000900002024-06-14 3:46PM EDT90.000.060.060.08-0.03-33.33%2169,89326.76%
MS240621P000910002024-06-14 1:43PM EDT91.000.100.070.10-0.05-33.33%273623.93%
MS240621P000920002024-06-14 3:41PM EDT92.000.140.020.35-0.07-33.33%8818328.76%
MS240621P000925002024-06-14 3:40PM EDT92.500.170.160.20-0.08-32.00%7406,14921.39%
MS240621P000930002024-06-14 3:57PM EDT93.000.260.210.65-0.14-35.00%9673730.71%
MS240621P000940002024-06-14 3:59PM EDT94.000.420.390.57-0.07-14.29%1,0372,57722.36%
MS240621P000950002024-06-14 3:51PM EDT95.000.790.370.73-0.09-10.23%1,6117,72918.21%
MS240621P000960002024-06-14 3:40PM EDT96.001.221.051.21-0.20-14.08%16768117.75%
MS240621P000970002024-06-14 2:09PM EDT97.002.361.392.10+0.36+18.00%3169022.66%
MS240621P000975002024-06-14 1:55PM EDT97.502.532.092.38+0.06+2.43%262,76620.70%
MS240621P000980002024-06-14 2:32PM EDT98.003.042.552.75+0.15+5.19%732819.92%
MS240621P000990002024-06-14 2:05PM EDT99.004.143.253.80+0.42+11.29%1059126.27%
MS240621P001000002024-06-14 3:25PM EDT100.004.703.555.75-0.29-5.81%102,55555.08%
MS240621P001010002024-06-14 3:54PM EDT101.005.703.607.50-0.15-2.56%10077.20%
MS240621P001020002024-06-14 10:31AM EDT102.007.684.608.65+0.98+14.63%81886.28%
MS240621P001030002024-05-29 2:46PM EDT103.006.006.259.650.00-2091.94%
MS240621P001040002024-05-21 11:37AM EDT104.003.458.2510.650.00--068.46%
MS240621P001050002024-06-13 3:48PM EDT105.009.658.3010.700.00-101779.83%
MS240621P001060002024-06-12 3:12PM EDT106.009.709.2511.750.00-1085.84%
MS240621P001100002024-06-12 1:55PM EDT110.0013.1514.3015.750.00-4179.30%
MS240621P001200002023-12-27 2:11PM EDT120.0026.7531.9534.250.00--2311.13%
MS240621P001250002023-12-14 3:42PM EDT125.0033.6033.6537.650.00--0282.18%
MS240621P001300002024-05-14 9:59AM EDT130.0030.0034.6035.100.00-30129.69%
MS240621P001450002023-12-28 10:30AM EDT145.0051.7056.8559.150.00--7404.10%