Deutsche Märkte geschlossen

Morgan Stanley (MS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
96,86+0,36 (+0,37%)
Börsenschluss: 04:03PM EST
96,98 +0,12 (+0,12%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS230217C000650002023-01-27 2:29PM EST65.0031.4631.6532.00+11.16+54.98%7785.74%
MS230217C000700002023-01-27 3:33PM EST70.0027.4526.7027.00+1.65+6.40%55013071.68%
MS230217C000750002023-01-27 3:33PM EST75.0022.3521.7022.00+1.30+6.18%1,10024558.50%
MS230217C000775002023-01-27 3:33PM EST77.5019.9019.2019.50-0.15-0.75%1,10029152.05%
MS230217C000800002023-01-27 3:33PM EST80.0017.4016.7017.00+1.34+8.34%55020645.80%
MS230217C000825002023-01-27 3:33PM EST82.5014.9014.1514.50+1.10+7.97%1,10225439.55%
MS230217C000850002023-01-27 3:33PM EST85.0012.4011.6512.00+1.78+16.76%2,78591433.40%
MS230217C000875002023-01-27 3:33PM EST87.509.909.159.55+1.80+22.22%8,8053,13829.20%
MS230217C000900002023-01-27 12:32PM EST90.006.396.707.00-0.16-2.44%271,87321.09%
MS230217C000925002023-01-27 3:48PM EST92.504.594.604.75+0.11+2.46%3964,24220.17%
MS230217C000950002023-01-27 3:34PM EST95.003.192.772.93+0.56+21.29%2509,20220.68%
MS230217C000975002023-01-27 3:57PM EST97.501.501.461.56+0.12+8.70%2,6994,96420.53%
MS230217C001000002023-01-27 3:57PM EST100.000.640.640.68-0.03-4.48%1148,02320.02%
MS230217C001050002023-01-27 3:39PM EST105.000.100.080.10+0.02+25.00%1281,18320.80%
MS230217C001100002023-01-27 3:44PM EST110.000.030.020.030.00-411,51124.81%
MS230217C001150002023-01-27 10:06AM EST115.000.010.000.020.00-55430.47%
MS230217C001200002022-11-18 3:44PM EST120.000.050.010.120.00-2008047.27%
MS230217C001250002022-11-18 3:45PM EST125.000.030.000.070.00-200050.39%
MS230217C001350002023-01-12 9:33AM EST135.000.500.000.010.00--150.78%
Putsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS230217P000450002023-01-20 10:33AM EST45.000.010.000.010.00-200363106.25%
MS230217P000500002023-01-20 9:31AM EST50.000.010.000.010.00-19693.75%
MS230217P000550002023-01-26 2:32PM EST55.000.010.000.010.00-415281.25%
MS230217P000600002023-01-24 10:35AM EST60.000.010.000.030.00-226076.56%
MS230217P000650002023-01-27 9:40AM EST65.000.010.000.030.00-214564.06%
MS230217P000700002023-01-25 10:59AM EST70.000.030.010.030.00-3029155.08%
MS230217P000750002023-01-27 2:32PM EST75.000.030.020.03-0.01-25.00%51,51946.48%
MS230217P000775002023-01-27 2:58PM EST77.500.030.030.05-0.01-25.00%181,00044.14%
MS230217P000800002023-01-27 11:12AM EST80.000.060.040.060.00-211,75839.84%
MS230217P000825002023-01-27 2:00PM EST82.500.080.080.09-0.05-38.46%101,50136.52%
MS230217P000850002023-01-27 3:36PM EST85.000.120.120.14-0.06-33.33%403,47733.40%
MS230217P000875002023-01-27 12:39PM EST87.500.260.220.24-0.04-13.33%72,85430.86%
MS230217P000900002023-01-27 3:51PM EST90.000.460.430.45-0.13-22.03%1572,70529.00%
MS230217P000925002023-01-27 3:42PM EST92.500.800.820.87-0.30-27.27%2612,00627.83%
MS230217P000950002023-01-27 3:59PM EST95.001.561.531.63-0.40-20.41%2665,28427.34%
MS230217P000975002023-01-27 3:46PM EST97.502.682.672.79-0.92-25.56%1692,06227.08%
MS230217P001000002023-01-26 3:20PM EST100.005.004.304.45-0.12-2.34%454028.10%
MS230217P001050002023-01-25 10:01AM EST105.0010.908.759.150.00-16539.92%
MS230217P001100002023-01-27 1:06PM EST110.0014.4013.7514.15+0.10+0.70%22452.93%
MS230217P001150002023-01-20 11:35AM EST115.0021.2518.7519.150.00-6860.38%
MS230217P001200002022-12-15 11:00AM EST120.0032.2027.9529.600.00--4142.72%