Deutsche Märkte geschlossen

Morgan Stanley (MS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
102,09-2,72 (-2,60%)
Börsenschluss: 04:01PM EDT
102,13 +0,04 (+0,04%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. März 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS250321C000600002024-04-26 10:32AM EDT60.0033.7737.6542.500.00-1137.53%
MS250321C000650002024-04-25 9:59AM EDT65.0028.3333.4037.450.00--131.79%
MS250321C000700002024-07-16 3:46PM EDT70.0036.8730.7534.950.00-101047.42%
MS250321C000750002024-04-17 2:18PM EDT75.0018.9526.4530.000.00--11741.41%
MS250321C000800002024-07-18 3:44PM EDT80.0026.2723.8024.350.00-1432.08%
MS250321C000825002024-05-20 3:53PM EDT82.5021.7018.3018.950.00-1370.00%
MS250321C000850002024-04-29 3:07PM EDT85.0013.8015.7519.500.00-1127.27%
MS250321C000875002024-07-16 11:25AM EDT87.5022.6017.7518.200.00-110329.51%
MS250321C000900002024-07-16 1:16PM EDT90.0019.8814.8518.100.00-12735.24%
MS250321C000925002024-06-24 9:44AM EDT92.5010.8514.1014.550.00-222128.21%
MS250321C000950002024-07-12 10:04AM EDT95.0015.1512.4012.800.00-7517027.39%
MS250321C000975002024-07-18 12:02PM EDT97.5013.209.8511.400.00-19327.39%
MS250321C001000002024-07-19 2:50PM EDT100.0010.179.409.80-2.69-20.92%334926.43%
MS250321C001050002024-07-19 10:15AM EDT105.007.586.958.30-1.72-18.49%222228.68%
MS250321C001100002024-07-19 12:08PM EDT110.005.715.006.35-0.84-12.82%41,38028.35%
MS250321C001150002024-07-18 2:13PM EDT115.004.453.453.850.00-8248825.00%
MS250321C001200002024-07-19 12:36PM EDT120.002.882.312.72-0.53-15.54%9236824.81%
MS250321C001250002024-07-19 2:23PM EDT125.001.901.661.91-0.66-25.78%518624.76%
MS250321C001300002024-07-18 2:24PM EDT130.001.401.101.320.00-11224.70%
MS250321C001350002024-07-19 3:49PM EDT135.000.850.720.960.00-17925.06%
MS250321C001400002024-07-19 3:49PM EDT140.000.590.461.04+0.21+55.26%11027.91%
MS250321C001450002024-07-16 10:34AM EDT145.000.610.320.480.00-11425.43%
MS250321C001500002024-07-16 11:46AM EDT150.000.500.200.340.00-13125.64%
MS250321C001550002024-07-16 10:43AM EDT155.000.320.000.750.00--2231.78%
Putsfür21. März 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS250321P000450002024-06-04 3:21PM EDT45.000.100.000.200.00-1048.83%
MS250321P000500002024-07-02 12:41PM EDT50.000.150.030.270.00-111645.26%
MS250321P000550002024-04-18 11:28AM EDT55.000.770.100.600.00--346.19%
MS250321P000600002024-07-16 10:37AM EDT60.000.320.210.450.00-1513138.28%
MS250321P000650002024-07-17 1:37PM EDT65.000.350.380.560.00-22134.84%
MS250321P000700002024-07-17 1:37PM EDT70.000.520.410.820.00-325932.81%
MS250321P000750002024-07-18 2:16PM EDT75.000.880.971.180.00-212930.82%
MS250321P000800002024-07-16 12:50PM EDT80.001.091.432.170.00-3283231.64%
MS250321P000825002024-07-16 12:50PM EDT82.501.311.422.070.00-197528.38%
MS250321P000850002024-07-16 2:24PM EDT85.001.662.162.480.00-202,92227.62%
MS250321P000875002024-07-18 2:52PM EDT87.502.352.652.990.00-112227.00%
MS250321P000900002024-07-18 11:23AM EDT90.002.513.253.550.00-3269626.28%
MS250321P000925002024-07-02 11:10AM EDT92.504.833.054.300.00-25648625.93%
MS250321P000950002024-07-19 12:36PM EDT95.004.574.705.05+1.22+36.42%9213525.23%
MS250321P000975002024-07-18 2:28PM EDT97.504.805.555.950.00-119724.70%
MS250321P001000002024-07-17 11:26AM EDT100.005.106.557.050.00-32,52024.43%
MS250321P001050002024-07-19 3:16PM EDT105.008.659.0010.40+2.00+30.08%233926.27%
MS250321P001100002024-07-17 12:02PM EDT110.009.1010.9013.150.00--7424.95%
MS250321P001150002024-07-17 12:04PM EDT115.0011.9713.6017.750.00--528.29%
MS250321P001200002024-07-11 3:22PM EDT120.0018.7019.3019.95+1.45+8.41%1122.15%
MS250321P001500002024-07-12 9:47AM EDT150.0044.9246.6550.900.00--142.96%