Deutsche Märkte geschlossen

Morgan Stanley (MS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
96,16-1,28 (-1,31%)
Börsenschluss: 04:00PM EDT
96,15 -0,01 (-0,01%)
Nachbörse: 07:42PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. September 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS250919C000400002023-10-23 12:11PM EDT40.0032.7538.9541.150.00-220.00%
MS250919C000500002023-11-14 3:42PM EDT50.0030.3841.0043.200.00-550.00%
MS250919C000550002023-12-14 11:17AM EDT55.0035.0934.6537.450.00--10.00%
MS250919C000650002024-04-11 3:16PM EDT65.0025.4033.7036.450.00-6746.67%
MS250919C000675002024-04-11 3:16PM EDT67.5023.5532.2035.850.00-6750.56%
MS250919C000700002023-10-19 10:52AM EDT70.0013.7616.8017.850.00-110.00%
MS250919C000725002023-10-23 12:10PM EDT72.5010.6513.7515.400.00-120.00%
MS250919C000750002024-05-15 1:26PM EDT75.0029.6023.3525.100.00-1730.63%
MS250919C000775002023-10-27 10:26AM EDT77.508.009.0012.100.00-1300.00%
MS250919C000800002024-01-17 11:40AM EDT80.0013.1014.7515.300.00-10150.00%
MS250919C000825002024-04-30 2:31PM EDT82.5016.8318.5522.550.00-365837.33%
MS250919C000850002024-06-14 9:48AM EDT85.0016.8515.5020.000.00-15534.20%
MS250919C000875002024-06-11 3:56PM EDT87.5016.0013.5018.500.00-11533.80%
MS250919C000900002024-05-17 1:29PM EDT90.0018.4914.0014.750.00-14627.62%
MS250919C000925002024-06-11 2:34PM EDT92.5013.3611.0015.500.00-52032.52%
MS250919C000950002024-04-18 11:06AM EDT95.0010.0514.4016.950.00-13238.72%
MS250919C000975002024-05-29 9:32AM EDT97.5011.688.4513.000.00-11931.82%
MS250919C001000002024-06-13 12:23PM EDT100.008.987.8010.450.00-15928.21%
MS250919C001050002024-05-29 11:14AM EDT105.008.755.0010.000.00-12031.37%
MS250919C001100002024-06-13 10:01AM EDT110.005.504.107.850.00-1125629.95%
MS250919C001150002024-06-06 12:23PM EDT115.004.993.705.350.00-12726.94%
MS250919C001200002024-05-09 1:27PM EDT120.004.513.854.200.00-2226.62%
MS250919C001250002024-06-05 11:05AM EDT125.003.121.843.400.00-5726.75%
MS250919C001300002024-05-07 1:10PM EDT130.002.352.152.610.00--126.39%
MS250919C001400002024-06-06 12:23PM EDT140.001.320.431.840.00-1927.29%
MS250919C001450002024-05-20 9:31AM EDT145.001.430.861.150.00-161625.70%
MS250919C001500002024-05-15 3:56PM EDT150.001.530.560.830.00--125.28%
Putsfür19. September 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS250919P000400002024-05-22 2:23PM EDT40.000.280.000.730.00-4016648.58%
MS250919P000450002024-05-29 3:59PM EDT45.000.450.000.450.00-1011538.82%
MS250919P000500002024-05-23 3:19PM EDT50.000.550.131.120.00-29741.44%
MS250919P000550002024-05-09 10:52AM EDT55.000.960.670.980.00-101535.16%
MS250919P000600002024-06-17 12:29PM EDT60.001.201.051.460.00-54333.99%
MS250919P000625002024-05-16 10:45AM EDT62.501.301.351.560.00-256632.25%
MS250919P000650002024-06-20 3:32PM EDT65.001.501.511.880.00-212931.73%
MS250919P000675002024-05-29 12:20PM EDT67.501.951.272.680.00-59233.20%
MS250919P000700002024-04-22 11:14AM EDT70.003.510.000.000.00-1006.25%
MS250919P000750002024-05-02 11:18AM EDT75.004.302.763.400.00-30063828.75%
MS250919P000775002024-05-10 12:56PM EDT77.503.753.353.600.00-15027.01%
MS250919P000800002024-05-13 3:23PM EDT80.004.103.904.700.00-131428.07%
MS250919P000825002024-05-29 12:09PM EDT82.504.604.056.700.00-1044531.26%
MS250919P000850002024-05-01 11:48AM EDT85.007.405.055.450.00-133225.06%
MS250919P000875002024-05-01 10:25AM EDT87.508.405.356.200.00-14124.40%
MS250919P000900002024-05-10 11:25AM EDT90.007.006.707.100.00-31823.91%
MS250919P000925002024-06-03 10:41AM EDT92.507.877.409.050.00-1425.76%
MS250919P000950002024-02-20 12:17PM EDT95.0014.9010.8511.400.00-17728.25%
MS250919P000975002024-01-02 11:51AM EDT97.5013.3515.5016.250.00--136.37%
MS250919P001000002024-03-12 12:45PM EDT100.0017.3517.7519.000.00-111239.27%
MS250919P001050002024-01-03 1:30PM EDT105.0018.3519.5521.300.00-11637.15%
MS250919P001100002024-05-24 3:41PM EDT110.0015.4415.0020.000.00-5525.88%