Deutsche Märkte öffnen in 6 Stunden 43 Minuten

Morgan Stanley (MS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
106,96+0,74 (+0,70%)
Börsenschluss: 04:00PM EDT
107,00 +0,04 (+0,04%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS250620C000400002024-07-02 10:15AM EDT40.0059.2964.5069.500.00-5882.40%
MS250620C000450002024-05-30 2:36PM EDT45.0052.3250.0055.000.00-440.00%
MS250620C000500002024-04-12 9:42AM EDT50.0036.4046.5051.500.00-250.00%
MS250620C000550002023-10-24 3:44PM EDT55.0019.9123.8527.950.00--00.00%
MS250620C000600002024-04-26 12:52PM EDT60.0034.2038.0542.250.00-101270.00%
MS250620C000625002023-11-06 1:12PM EDT62.5018.1519.8521.050.00--10.00%
MS250620C000650002024-03-08 4:36PM EDT65.0025.4928.2531.550.00-2590.00%
MS250620C000700002024-05-21 10:52AM EDT70.0033.4128.6531.050.00-1420.00%
MS250620C000725002024-07-01 3:44PM EDT72.5028.7034.3538.150.00-712144.53%
MS250620C000750002024-07-15 3:07PM EDT75.0032.4332.2035.800.00-17842.43%
MS250620C000775002024-07-15 3:07PM EDT77.5030.2930.9532.450.00-13936.07%
MS250620C000800002024-07-16 3:45PM EDT80.0028.7028.7030.550.00-19036.07%
MS250620C000825002024-05-31 12:29PM EDT82.5019.5017.1021.500.00-1004290.00%
MS250620C000850002024-07-15 10:05AM EDT85.0022.5624.0526.000.00-123932.67%
MS250620C000875002024-07-16 11:25AM EDT87.5024.3022.0524.150.00-184332.34%
MS250620C000900002024-07-16 10:58AM EDT90.0022.5820.1022.600.00-528532.75%
MS250620C000925002024-07-11 9:50AM EDT92.5017.2219.2522.000.00-155035.64%
MS250620C000950002024-07-16 11:31AM EDT95.0017.9017.6018.050.00-6146928.63%
MS250620C000975002024-07-12 10:39AM EDT97.5014.4313.5016.400.00-534928.20%
MS250620C001000002024-07-16 3:21PM EDT100.0014.3414.2514.700.00-172927.43%
MS250620C001050002024-07-17 9:52AM EDT105.0011.2011.3511.85-0.25-2.18%202,88826.71%
MS250620C001100002024-07-17 1:41PM EDT110.008.808.909.30-0.12-1.35%794,63825.87%
MS250620C001150002024-07-16 10:38AM EDT115.006.456.857.20-1.15-15.13%14,06125.28%
MS250620C001200002024-07-17 1:16PM EDT120.005.175.205.50-0.03-0.58%162,45924.85%
MS250620C001250002024-07-16 12:45PM EDT125.004.353.904.250.00-461,05024.80%
MS250620C001300002024-07-17 10:03AM EDT130.002.972.933.15+0.01+0.34%145424.43%
MS250620C001350002024-07-17 1:32PM EDT135.002.142.172.36+0.66+44.59%227324.33%
MS250620C001400002024-07-17 1:32PM EDT140.001.581.511.79+0.53+50.48%4667124.40%
MS250620C001450002024-07-17 1:33PM EDT145.001.171.091.35+0.20+20.62%852224.46%
MS250620C001500002024-07-17 1:43PM EDT150.000.830.780.97+0.12+16.90%2451224.27%
Putsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS250620P000400002024-06-11 10:07AM EDT40.000.210.022.220.00-1011866.97%
MS250620P000450002024-06-11 3:37PM EDT45.000.310.100.260.00-114445.26%
MS250620P000500002024-05-03 2:36PM EDT50.000.620.320.560.00-67346.07%
MS250620P000550002024-06-14 11:13AM EDT55.000.640.290.460.00-11,55739.40%
MS250620P000600002024-07-01 9:38AM EDT60.000.650.040.590.00-266236.65%
MS250620P000625002024-06-10 9:31AM EDT62.500.970.560.750.00-587336.21%
MS250620P000650002024-07-15 3:56PM EDT65.000.690.570.790.00-21,99234.38%
MS250620P000675002024-07-16 10:03AM EDT67.500.840.700.91+0.04+5.00%21,04033.28%
MS250620P000700002024-07-11 2:46PM EDT70.001.050.841.050.00-21,83832.24%
MS250620P000725002024-07-15 3:56PM EDT72.501.201.001.220.00-81,87231.30%
MS250620P000750002024-07-15 11:21AM EDT75.001.391.201.440.00-1852,98130.53%
MS250620P000775002024-07-16 10:22AM EDT77.501.571.441.660.00-599229.60%
MS250620P000800002024-07-16 9:52AM EDT80.002.061.701.970.00-124,57128.97%
MS250620P000825002024-07-15 9:31AM EDT82.502.522.012.270.00-51,08728.11%
MS250620P000850002024-07-17 3:01PM EDT85.002.602.442.65-0.40-13.33%33,24327.43%
MS250620P000875002024-07-10 2:32PM EDT87.503.602.843.150.00-64,06627.00%
MS250620P000900002024-07-16 3:52PM EDT90.003.653.403.650.00-435,98626.34%
MS250620P000925002024-07-16 12:38PM EDT92.503.903.954.250.00-7943725.81%
MS250620P000950002024-07-17 12:03PM EDT95.004.604.654.90-0.30-6.12%52,74525.21%
MS250620P000975002024-07-17 12:03PM EDT97.505.345.306.30+0.09+1.71%562426.47%
MS250620P001000002024-07-16 3:24PM EDT100.006.306.157.150.00-455025.90%
MS250620P001050002024-07-17 2:57PM EDT105.008.458.108.45-0.70-7.65%1,05516023.16%
MS250620P001100002024-07-05 12:15PM EDT110.0014.9010.4511.700.00-101024.34%