Deutsche Märkte geschlossen

Morgan Stanley (MS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
97,44-0,13 (-0,13%)
Börsenschluss: 04:00PM EDT
97,42 -0,02 (-0,02%)
Nachbörse: 05:05PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS240621C000400002024-05-22 9:31AM EDT40.0061.4955.5559.450.00-11500.00%
MS240621C000450002024-03-20 2:38PM EDT45.0045.7543.5047.800.00-110.00%
MS240621C000500002024-04-26 3:45PM EDT50.0042.8547.9551.250.00-20755.08%
MS240621C000550002024-04-26 1:54PM EDT55.0037.9543.0046.500.00-400680.47%
MS240621C000600002024-06-20 1:57PM EDT60.0037.6535.4539.45+4.70+14.26%11234.38%
MS240621C000625002024-04-26 1:53PM EDT62.5030.5535.5039.000.00-400559.57%
MS240621C000650002024-06-20 9:53AM EDT65.0032.7930.4534.45-3.51-9.67%429196.88%
MS240621C000675002024-04-26 3:39PM EDT67.5025.6530.5534.000.00-700487.50%
MS240621C000700002024-06-14 12:24PM EDT70.0025.3525.5029.300.00-1862418.75%
MS240621C000725002024-05-09 3:25PM EDT72.5025.9024.6025.100.00-13214.06%
MS240621C000750002024-06-14 1:12PM EDT75.0020.4520.5024.300.00-21118354.00%
MS240621C000775002024-05-21 12:19PM EDT77.5024.3218.0021.700.00-1348316.31%
MS240621C000800002024-06-20 3:06PM EDT80.0017.0516.3018.85+1.65+10.71%27945147.27%
MS240621C000825002024-06-18 12:21PM EDT82.5014.7014.6515.200.00-11,870146.09%
MS240621C000850002024-06-20 3:26PM EDT85.0012.4211.3014.60-0.05-0.40%1393,861148.24%
MS240621C000875002024-06-20 3:35PM EDT87.509.989.6011.10+0.08+0.81%1463,134116.99%
MS240621C000880002024-06-18 3:42PM EDT88.009.409.209.700.00-1127556.25%
MS240621C000890002024-05-31 3:49PM EDT89.008.858.158.800.00-707060.94%
MS240621C000900002024-06-20 3:54PM EDT90.007.545.807.75+0.12+1.62%1778,47586.52%
MS240621C000910002024-06-11 1:02PM EDT91.004.856.156.800.00--681.15%
MS240621C000920002024-06-20 1:54PM EDT92.005.655.205.85+1.47+35.17%41975.00%
MS240621C000925002024-06-20 3:39PM EDT92.505.054.905.55+0.15+3.06%317,63262.31%
MS240621C000930002024-06-17 10:00AM EDT93.002.824.204.850.00-5014665.33%
MS240621C000940002024-06-20 3:54PM EDT94.003.632.883.80+0.09+2.54%3622152.64%
MS240621C000950002024-06-20 3:58PM EDT95.002.522.423.30+0.02+0.80%27715,89964.26%
MS240621C000960002024-06-20 3:33PM EDT96.001.601.471.71-0.03-1.84%61,27427.64%
MS240621C000970002024-06-20 3:59PM EDT97.000.710.710.76-0.14-16.47%1871,66317.77%
MS240621C000975002024-06-20 3:58PM EDT97.500.410.410.44-0.25-37.88%85618,31416.31%
MS240621C000980002024-06-20 3:22PM EDT98.000.220.190.23-0.16-42.11%34192815.82%
MS240621C000990002024-06-20 3:14PM EDT99.000.060.030.15-0.07-53.85%863,37722.56%
MS240621C001000002024-06-20 3:47PM EDT100.000.010.010.02-0.03-75.00%1,53916,76719.53%
MS240621C001010002024-06-20 1:01PM EDT101.000.010.000.02-0.01-50.00%131,38425.39%
MS240621C001020002024-06-20 2:19PM EDT102.000.010.000.43-0.01-50.00%1172,28351.56%
MS240621C001030002024-06-20 10:32AM EDT103.000.010.000.210.00-5452158.79%
MS240621C001040002024-06-20 10:32AM EDT104.000.010.000.010.00-1542,09438.28%
MS240621C001050002024-06-18 3:00PM EDT105.000.010.000.020.00-229,26346.88%
MS240621C001060002024-06-18 10:10AM EDT106.000.010.000.030.00-109250.00%
MS240621C001070002024-06-17 1:31PM EDT107.000.010.000.010.00-10015151.56%
MS240621C001080002024-06-17 1:30PM EDT108.000.010.001.270.00-3674125.00%
MS240621C001090002024-06-17 9:54AM EDT109.000.010.000.050.00-61268.75%
MS240621C001100002024-06-20 3:08PM EDT110.000.010.000.010.00-4282,62460.94%
MS240621C001110002024-05-31 3:20PM EDT111.000.030.000.010.00-15765.63%
MS240621C001120002024-06-11 11:19AM EDT112.000.020.000.010.00-11868.75%
MS240621C001150002024-05-21 1:25PM EDT115.000.070.000.010.00-5060281.25%
MS240621C001200002024-05-21 10:55AM EDT120.000.030.000.010.00-877796.88%
MS240621C001250002024-05-20 12:04PM EDT125.000.060.000.810.00-1162210.94%
MS240621C001300002024-05-10 11:31AM EDT130.000.020.000.110.00-100365171.09%
MS240621C001350002024-05-14 11:18AM EDT135.000.040.000.030.00-10206162.50%
MS240621C001400002023-06-16 10:37AM EDT140.000.240.100.230.00-175241.80%
MS240621C001450002024-01-10 2:41PM EDT145.000.050.000.050.00-60200204.69%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS240621P000400002024-06-20 9:49AM EDT40.000.010.000.020.00-51,132412.50%
MS240621P000450002024-06-06 3:21PM EDT45.000.010.000.010.00-3327337.50%
MS240621P000500002024-06-04 12:18PM EDT50.000.010.001.960.00-6851613.67%
MS240621P000550002024-06-07 2:10PM EDT55.000.010.000.020.00-1001,598275.00%
MS240621P000600002024-06-10 1:15PM EDT60.000.010.000.020.00-52,005234.38%
MS240621P000625002024-05-10 11:31AM EDT62.500.050.000.050.00-150229237.50%
MS240621P000650002024-06-05 1:05PM EDT65.000.010.000.010.00-203,887187.50%
MS240621P000675002024-06-10 10:53AM EDT67.500.010.000.010.00-201,543168.75%
MS240621P000700002024-06-12 12:10PM EDT70.000.010.000.010.00-37,410156.25%
MS240621P000725002024-05-30 12:26PM EDT72.500.010.000.050.00-206,291164.06%
MS240621P000750002024-06-12 2:23PM EDT75.000.010.000.020.00-78,708132.81%
MS240621P000775002024-06-18 12:24PM EDT77.500.010.000.530.00-33,236189.84%
MS240621P000800002024-06-18 10:38AM EDT80.000.050.000.150.00-114,414133.59%
MS240621P000810002024-06-14 3:46PM EDT81.000.020.000.050.00--2107.81%
MS240621P000825002024-06-17 3:26PM EDT82.500.010.000.020.00-826,49187.50%
MS240621P000840002024-06-14 10:05AM EDT84.000.030.002.130.00--6197.27%
MS240621P000850002024-06-20 10:18AM EDT85.000.020.000.03-0.01-33.33%47,17977.34%
MS240621P000860002024-06-14 3:59PM EDT86.000.020.001.260.00-270270147.66%
MS240621P000870002024-06-14 9:31AM EDT87.000.050.001.260.00-1427137.79%
MS240621P000875002024-06-20 10:15AM EDT87.500.050.000.01+0.03+150.00%556,05056.25%
MS240621P000880002024-06-17 11:33AM EDT88.000.030.000.010.00-230953.13%
MS240621P000890002024-06-17 11:39AM EDT89.000.040.000.020.00-321851.56%
MS240621P000900002024-06-20 1:08PM EDT90.000.020.010.020.00-279,64850.00%
MS240621P000910002024-06-17 1:27PM EDT91.000.010.010.02-0.04-80.00%15243.75%
MS240621P000920002024-06-20 9:49AM EDT92.000.030.010.020.00-336437.89%
MS240621P000925002024-06-20 10:42AM EDT92.500.030.010.03-0.01-25.00%15,85137.11%
MS240621P000930002024-06-20 10:53AM EDT93.000.030.020.03-0.01-25.00%177733.99%
MS240621P000940002024-06-20 12:21PM EDT94.000.030.020.04-0.03-50.00%33,39528.91%
MS240621P000950002024-06-20 3:49PM EDT95.000.060.030.06-0.03-33.33%2,0928,92924.02%
MS240621P000960002024-06-20 3:59PM EDT96.000.080.060.09-0.10-55.56%921,05618.36%
MS240621P000970002024-06-20 3:44PM EDT97.000.270.210.25-0.18-40.00%23777215.14%
MS240621P000975002024-06-20 3:57PM EDT97.500.410.400.44-0.18-30.51%5663,33114.21%
MS240621P000980002024-06-20 3:54PM EDT98.000.720.670.93-0.27-27.27%2634221.09%
MS240621P000990002024-06-18 1:43PM EDT99.001.711.152.000.00-3358935.84%
MS240621P001000002024-06-20 1:20PM EDT100.002.602.322.84-0.13-4.76%762,54638.67%
MS240621P001010002024-06-20 9:55AM EDT101.003.353.203.80-0.40-10.67%141145.12%
MS240621P001020002024-06-17 10:05AM EDT102.006.152.844.850.00-10156.54%
MS240621P001030002024-05-29 2:46PM EDT103.006.004.906.950.00-2069.24%
MS240621P001040002024-05-21 11:37AM EDT104.003.455.156.950.00--078.81%
MS240621P001050002024-06-13 3:48PM EDT105.009.656.507.800.00-101775.68%
MS240621P001060002024-06-12 3:12PM EDT106.009.707.6010.600.00-10103.81%
MS240621P001100002024-06-18 10:14AM EDT110.0012.6511.0012.900.00-11117.97%
MS240621P001200002023-12-27 2:11PM EDT120.0026.7531.9534.250.00--2624.76%
MS240621P001250002023-12-14 3:42PM EDT125.0033.6033.6537.650.00--0577.64%
MS240621P001300002024-05-14 9:59AM EDT130.0030.0034.6035.100.00-30369.14%
MS240621P001450002023-12-28 10:30AM EDT145.0051.7056.8559.150.00--7805.18%