Deutsche Märkte öffnen in 3 Stunden 49 Minuten

Morgan Stanley (MS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
103,50+1,06 (+1,03%)
Börsenschluss: 04:02PM EDT
103,49 -0,01 (-0,01%)
Nachbörse: 07:51PM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS240726C000800002024-07-05 10:00AM EDT80.0023.1923.0524.00+3.34+16.83%13117.19%
MS240726C000850002024-07-17 11:39AM EDT85.0022.3017.5519.600.00-15107.81%
MS240726C000870002024-06-25 2:08PM EDT87.0011.5115.0518.600.00--2127.93%
MS240726C000880002024-07-15 1:25PM EDT88.0017.9014.3017.250.00-21116.80%
MS240726C000900002024-07-23 12:38PM EDT90.0013.7513.0515.30+0.44+3.31%14131.06%
MS240726C000910002024-07-12 10:00AM EDT91.0014.3711.5014.450.00-25111.72%
MS240726C000920002024-07-19 3:59PM EDT92.0010.0510.6513.400.00-79107.62%
MS240726C000930002024-07-12 11:14AM EDT93.0012.379.6011.900.00-2382.42%
MS240726C000940002024-07-23 12:17PM EDT94.0010.108.5010.15-1.70-14.41%62399.51%
MS240726C000950002024-07-23 12:33PM EDT95.008.806.709.05-0.90-9.28%2017486.91%
MS240726C000960002024-07-23 12:47PM EDT96.007.756.309.00-3.75-32.61%614055.66%
MS240726C000970002024-07-23 12:24PM EDT97.006.956.307.00-2.85-29.08%611669.63%
MS240726C000980002024-07-23 3:31PM EDT98.005.913.757.00-4.41-42.73%715198.88%
MS240726C000990002024-07-23 12:16PM EDT99.005.152.924.95+0.75+17.05%610252.34%
MS240726C001000002024-07-23 3:17PM EDT100.003.932.924.90+0.45+12.93%3235676.37%
MS240726C001010002024-07-23 3:28PM EDT101.003.152.724.80+1.19+60.71%1785562.11%
MS240726C001020002024-07-23 3:21PM EDT102.002.341.902.40+0.74+46.25%801,27141.31%
MS240726C001030002024-07-23 3:59PM EDT103.001.301.281.35+0.47+56.63%9001,99928.96%
MS240726C001040002024-07-23 3:59PM EDT104.000.820.780.82+0.32+64.00%3,22067928.03%
MS240726C001050002024-07-23 3:59PM EDT105.000.430.430.44+0.15+53.57%4,6571,51327.05%
MS240726C001060002024-07-23 3:48PM EDT106.000.250.200.23+0.08+47.06%4911,32327.25%
MS240726C001070002024-07-23 3:55PM EDT107.000.110.090.11+0.05+83.33%1751,49627.44%
MS240726C001080002024-07-23 3:38PM EDT108.000.050.030.05+0.01+25.00%5487927.74%
MS240726C001090002024-07-23 2:37PM EDT109.000.030.010.03+0.01+50.00%1938829.69%
MS240726C001100002024-07-23 1:30PM EDT110.000.010.010.020.00-17091732.03%
MS240726C001110002024-07-23 2:46PM EDT111.000.010.000.02-0.01-50.00%10854235.94%
MS240726C001120002024-07-22 10:35AM EDT112.000.020.000.010.00-510936.72%
MS240726C001130002024-07-22 9:42AM EDT113.000.010.000.010.00-29339.84%
MS240726C001140002024-07-19 10:40AM EDT114.000.020.000.010.00-557943.75%
MS240726C001150002024-07-19 10:40AM EDT115.000.020.000.010.00-5545346.88%
MS240726C001160002024-07-18 11:51AM EDT116.000.020.000.010.00-112650.00%
MS240726C001170002024-07-17 2:16PM EDT117.000.040.000.030.00-11356.25%
MS240726C001180002024-07-17 3:47PM EDT118.000.030.001.260.00--2118.07%
MS240726C001200002024-07-16 3:57PM EDT120.000.010.000.010.00-81259.38%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS240726P000750002024-06-21 11:20AM EDT75.000.100.000.070.00-11150.00%
MS240726P000800002024-07-19 11:40AM EDT80.000.030.000.010.00-41798.44%
MS240726P000830002024-07-19 1:51PM EDT83.000.010.000.080.00-1319108.59%
MS240726P000840002024-07-18 3:32PM EDT84.000.010.000.020.00-191987.50%
MS240726P000850002024-07-15 11:27AM EDT85.000.030.000.010.00-202778.13%
MS240726P000860002024-07-23 3:21PM EDT86.000.010.010.020.00-47782.81%
MS240726P000870002024-07-22 10:57AM EDT87.000.110.000.020.00-1112675.00%
MS240726P000880002024-07-19 10:38AM EDT88.000.020.000.020.00-27270.31%
MS240726P000890002024-07-22 9:59AM EDT89.000.020.000.030.00-19768.75%
MS240726P000900002024-07-23 1:36PM EDT90.000.040.000.04+0.02+100.00%154066.41%
MS240726P000910002024-07-19 1:43PM EDT91.000.010.010.08-0.03-75.00%59669.14%
MS240726P000920002024-07-22 3:02PM EDT92.000.020.010.080.00-73164.06%
MS240726P000930002024-07-22 11:57AM EDT93.000.030.010.030.00-2117952.34%
MS240726P000940002024-07-23 2:20PM EDT94.000.030.020.03-0.06-66.67%3017150.78%
MS240726P000950002024-07-23 2:37PM EDT95.000.020.020.04-0.05-71.43%4330748.05%
MS240726P000960002024-07-23 2:35PM EDT96.000.040.020.04-0.01-20.00%347642.97%
MS240726P000970002024-07-23 2:11PM EDT97.000.040.030.05-0.03-42.86%2912239.45%
MS240726P000980002024-07-23 2:55PM EDT98.000.050.050.06-0.06-54.55%30433335.55%
MS240726P000990002024-07-23 2:47PM EDT99.000.070.060.09-0.12-63.16%17219332.81%
MS240726P001000002024-07-23 3:28PM EDT100.000.110.110.13-0.19-63.33%2155,47129.69%
MS240726P001010002024-07-23 2:43PM EDT101.000.170.200.24-0.38-69.09%6888528.32%
MS240726P001020002024-07-23 3:51PM EDT102.000.400.380.43-0.50-55.56%16059027.10%
MS240726P001030002024-07-23 3:59PM EDT103.000.730.330.76-0.77-51.33%47381426.51%
MS240726P001040002024-07-23 3:57PM EDT104.001.221.021.26-0.92-42.99%7251026.37%
MS240726P001050002024-07-22 12:56PM EDT105.002.621.782.60-0.03-1.13%2185446.39%
MS240726P001060002024-07-23 12:25PM EDT106.002.462.532.85-1.24-33.51%92,55631.93%
MS240726P001070002024-07-23 3:19PM EDT107.003.302.005.45-0.80-19.51%3711789.84%
MS240726P001080002024-07-19 2:02PM EDT108.005.153.105.350.00-33864.75%
MS240726P001090002024-07-18 10:39AM EDT109.002.303.606.250.00-3368.65%
MS240726P001100002024-07-19 3:59PM EDT110.008.255.257.900.00-6098.44%
MS240726P001110002024-07-17 9:41AM EDT111.005.856.707.900.00--066.89%
MS240726P001120002024-07-16 12:12PM EDT112.004.206.809.250.00-6088.87%
MS240726P001140002024-07-17 11:37AM EDT114.007.009.5010.950.00--186.72%
MS240726P001150002024-07-17 3:17PM EDT115.008.379.9512.050.00-5097.56%
MS240726P001190002024-07-16 11:37AM EDT119.0011.9013.7516.200.00--0127.05%
MS240726P001200002024-07-15 2:55PM EDT120.0014.1015.2017.450.00-40144.82%