Deutsche Märkte öffnen in 7 Stunden 20 Minuten

Morgan Stanley (MS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
105,26+1,17 (+1,12%)
Börsenschluss: 04:00PM EDT
105,99 +0,73 (+0,69%)
Nachbörse: 07:35PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS260116C000400002024-06-05 3:39PM EDT40.0057.0057.0062.000.00-220.00%
MS260116C000450002024-04-29 9:30AM EDT45.0047.260.000.000.00-130.00%
MS260116C000500002024-07-08 9:35AM EDT50.0050.0053.0058.000.00-110052.21%
MS260116C000550002024-04-12 11:20AM EDT55.0032.9942.6046.900.00-3180.00%
MS260116C000600002024-05-16 10:00AM EDT60.0041.7035.6538.150.00-2210.00%
MS260116C000625002023-12-19 11:04AM EDT62.5031.9925.5027.500.00-100.00%
MS260116C000650002024-05-17 1:07PM EDT65.0037.7932.6033.550.00-25820.00%
MS260116C000675002024-04-19 12:46PM EDT67.5028.0533.5036.400.00-1920.00%
MS260116C000700002024-07-15 2:30PM EDT70.0037.8335.1539.45+0.78+2.11%212638.10%
MS260116C000725002024-05-17 2:02PM EDT72.5031.7326.0528.500.00-1760.00%
MS260116C000750002024-07-01 11:09AM EDT75.0027.1331.0034.550.00-115133.89%
MS260116C000775002024-05-15 10:22AM EDT77.5028.6020.7025.000.00-6550.00%
MS260116C000800002024-07-12 12:08PM EDT80.0029.1827.1031.350.00-184,68334.74%
MS260116C000825002024-07-08 9:58AM EDT82.5023.5525.0529.950.00-16735.35%
MS260116C000850002024-07-12 3:49PM EDT85.0025.0023.8527.950.00-430134.24%
MS260116C000875002024-06-07 10:46AM EDT87.5018.9019.3021.450.00-210321.70%
MS260116C000900002024-07-11 1:30PM EDT90.0022.0021.7022.800.00-74,71329.14%
MS260116C000925002024-07-12 3:56PM EDT92.5019.4020.1021.150.00-128728.74%
MS260116C000950002024-07-15 10:51AM EDT95.0018.8517.6021.50-0.20-1.05%12,29632.51%
MS260116C000975002024-07-12 10:12AM EDT97.5017.7716.9520.000.00-49532.04%
MS260116C001000002024-07-15 9:51AM EDT100.0015.1015.3517.75-0.94-5.86%152,84029.93%
MS260116C001050002024-07-15 3:43PM EDT105.0013.9112.6016.00+0.78+5.94%954130.97%
MS260116C001100002024-07-15 3:02PM EDT110.0011.4311.1011.65+0.48+4.38%3369126.44%
MS260116C001150002024-07-11 11:32AM EDT115.009.159.059.600.00-15376625.92%
MS260116C001200002024-07-15 11:40AM EDT120.007.577.307.85+0.42+5.87%221025.50%
MS260116C001250002024-07-15 3:16PM EDT125.006.503.506.40+0.50+8.33%2014225.19%
MS260116C001300002024-07-15 12:20PM EDT130.004.982.505.15+1.43+40.28%365124.85%
MS260116C001350002024-07-01 10:27AM EDT135.002.561.504.150.00-4824.65%
MS260116C001400002024-07-11 3:30PM EDT140.003.000.703.350.00-472724.52%
MS260116C001500002024-07-12 3:51PM EDT150.001.851.742.200.00-3824.46%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS260116P000400002024-04-22 12:28PM EDT40.000.520.150.700.00-227746.95%
MS260116P000450002024-07-01 9:32AM EDT45.000.550.340.590.00-52,53240.36%
MS260116P000500002024-06-14 2:13PM EDT50.000.890.520.780.00-132337.99%
MS260116P000550002024-07-11 10:27AM EDT55.000.820.800.980.00-169235.49%
MS260116P000600002024-07-12 2:52PM EDT60.001.180.991.290.00-3092,04233.62%
MS260116P000625002024-07-02 10:16AM EDT62.501.551.151.480.00-166332.76%
MS260116P000650002024-07-09 3:22PM EDT65.001.651.351.700.00-101,70331.97%
MS260116P000675002024-07-10 3:18PM EDT67.501.881.571.930.00-11,75731.13%
MS260116P000700002024-07-15 1:29PM EDT70.001.951.822.20-0.49-20.08%159,84330.37%
MS260116P000725002024-06-21 12:25PM EDT72.503.302.112.510.00-6071129.66%
MS260116P000750002024-07-15 9:31AM EDT75.002.832.442.87-0.07-2.41%107,71229.04%
MS260116P000775002024-07-08 1:14PM EDT77.503.582.833.250.00-51,37428.35%
MS260116P000800002024-07-02 1:03PM EDT80.004.353.253.700.00-57,96527.77%
MS260116P000825002024-07-12 12:14PM EDT82.504.003.704.200.00-512827.20%
MS260116P000850002024-07-12 3:26PM EDT85.004.564.254.750.00-361026.65%
MS260116P000875002024-07-15 10:51AM EDT87.505.204.855.20-0.80-13.33%783825.71%
MS260116P000900002024-07-11 10:28AM EDT90.005.655.506.000.00-14,29625.53%
MS260116P000925002024-05-21 10:10AM EDT92.507.958.458.950.00-289330.02%
MS260116P000950002024-07-09 12:04PM EDT95.008.207.007.550.00-11,02924.55%
MS260116P000975002024-05-30 9:50AM EDT97.5011.1010.5011.150.00-21429.79%
MS260116P001000002024-07-15 3:59PM EDT100.009.128.8511.50-0.53-5.49%1346727.93%
MS260116P001050002024-07-11 10:23AM EDT105.0011.5010.9513.500.00-50053026.58%
MS260116P001100002024-06-25 10:48AM EDT110.0017.3613.4016.000.00-1625.71%
MS260116P001150002024-01-09 10:31AM EDT115.0025.3027.5032.500.00--251.58%
MS260116P001200002024-04-29 3:19PM EDT120.0028.2023.8025.200.00-7230.70%
MS260116P001250002024-04-29 3:20PM EDT125.0032.9027.8530.050.00-7233.17%
MS260116P001300002024-01-09 10:31AM EDT130.0037.9542.5046.500.00--054.19%
MS260116P001350002024-04-10 9:30AM EDT135.0043.170.000.000.00-900.00%
MS260116P001400002024-01-22 10:31AM EDT140.0054.7053.0058.000.00-54060.80%