MS - Morgan Stanley
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230616C00040000 | 2023-05-01 2:50PM EDT | 40.00 | 48.56 | 41.20 | 42.25 | 0.00 | - | 5 | 0 | 178.52% |
| MS230616C00045000 | 2023-05-18 2:12PM EDT | 45.00 | 38.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS230616C00050000 | 2023-05-22 1:00PM EDT | 50.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS230616C00055000 | 2023-04-27 3:49PM EDT | 55.00 | 35.50 | 28.75 | 29.45 | 0.00 | - | 6 | 3 | 191.70% |
| MS230616C00060000 | 2023-05-18 12:18PM EDT | 60.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS230616C00065000 | 2023-05-25 9:37AM EDT | 65.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS230616C00067500 | 2023-04-27 3:43PM EDT | 67.50 | 23.00 | 16.50 | 16.95 | 0.00 | - | 51 | 0 | 120.02% |
| MS230616C00070000 | 2023-05-31 10:27AM EDT | 70.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MS230616C00072500 | 2023-05-15 12:02PM EDT | 72.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS230616C00073000 | 2023-05-31 10:27AM EDT | 73.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS230616C00074000 | 2023-05-25 2:49PM EDT | 74.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS230616C00075000 | 2023-05-31 3:57PM EDT | 75.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS230616C00076000 | 2023-05-31 3:59PM EDT | 76.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MS230616C00077000 | 2023-05-31 9:32AM EDT | 77.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS230616C00077500 | 2023-06-01 11:33AM EDT | 77.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS230616C00078000 | 2023-06-01 11:05AM EDT | 78.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS230616C00079000 | 2023-05-30 10:13AM EDT | 79.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS230616C00080000 | 2023-06-01 12:02PM EDT | 80.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MS230616C00081000 | 2023-06-01 3:16PM EDT | 81.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MS230616C00082000 | 2023-06-01 3:39PM EDT | 82.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.00% |
| MS230616C00082500 | 2023-06-01 3:43PM EDT | 82.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 565 | 0 | 0.78% |
| MS230616C00083000 | 2023-06-01 3:59PM EDT | 83.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 1.56% |
| MS230616C00084000 | 2023-06-01 3:35PM EDT | 84.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 3.13% |
| MS230616C00085000 | 2023-06-01 3:38PM EDT | 85.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 611 | 0 | 6.25% |
| MS230616C00086000 | 2023-06-01 2:56PM EDT | 86.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| MS230616C00087000 | 2023-06-01 3:16PM EDT | 87.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MS230616C00087500 | 2023-06-01 3:28PM EDT | 87.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 655 | 0 | 6.25% |
| MS230616C00088000 | 2023-06-01 12:16PM EDT | 88.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MS230616C00089000 | 2023-06-01 1:24PM EDT | 89.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MS230616C00090000 | 2023-06-01 3:26PM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 727 | 0 | 12.50% |
| MS230616C00091000 | 2023-06-01 3:29PM EDT | 91.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| MS230616C00092000 | 2023-05-31 11:14AM EDT | 92.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MS230616C00092500 | 2023-06-01 2:39PM EDT | 92.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MS230616C00093000 | 2023-05-30 10:46AM EDT | 93.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS230616C00094000 | 2023-06-01 9:30AM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS230616C00095000 | 2023-06-01 3:02PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| MS230616C00097500 | 2023-06-01 2:06PM EDT | 97.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MS230616C00100000 | 2023-06-01 2:22PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| MS230616C00105000 | 2023-05-30 3:35PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MS230616C00110000 | 2023-05-26 10:49AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MS230616C00115000 | 2023-05-30 10:20AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| MS230616C00120000 | 2023-05-30 1:41PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MS230616C00125000 | 2023-06-01 1:07PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MS230616C00130000 | 2023-02-22 12:49PM EDT | 130.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 383 | 569 | 84.38% |
| MS230616C00135000 | 2023-03-17 12:45PM EDT | 135.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 136 | 88.28% |
| MS230616C00140000 | 2023-02-27 4:47PM EDT | 140.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 126 | 93.75% |
| MS230616C00145000 | 2023-02-06 4:41PM EDT | 145.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 48 | 249 | 95.31% |
| MS230616C00150000 | 2022-10-12 9:42AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 264 | 50.00% |
| MS230616C00155000 | 2023-02-22 12:13PM EDT | 155.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 331 | 109.38% |
| MS230616C00160000 | 2023-02-23 4:25PM EDT | 160.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 12 | 342 | 117.19% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230616P00040000 | 2023-05-16 12:23PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MS230616P00045000 | 2023-05-24 11:54AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MS230616P00050000 | 2023-05-26 3:26PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MS230616P00055000 | 2023-06-01 1:09PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MS230616P00060000 | 2023-05-25 3:54PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| MS230616P00065000 | 2023-06-01 3:08PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 25.00% |
| MS230616P00067500 | 2023-05-30 3:47PM EDT | 67.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MS230616P00070000 | 2023-06-01 2:46PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 25.00% |
| MS230616P00071000 | 2023-06-01 1:56PM EDT | 71.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS230616P00072000 | 2023-05-31 9:34AM EDT | 72.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MS230616P00072500 | 2023-06-01 10:51AM EDT | 72.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| MS230616P00073000 | 2023-05-31 3:06PM EDT | 73.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MS230616P00074000 | 2023-05-31 11:39AM EDT | 74.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MS230616P00075000 | 2023-06-01 3:57PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| MS230616P00076000 | 2023-05-31 2:16PM EDT | 76.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MS230616P00077000 | 2023-06-01 3:39PM EDT | 77.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MS230616P00077500 | 2023-06-01 3:33PM EDT | 77.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| MS230616P00078000 | 2023-06-01 1:11PM EDT | 78.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MS230616P00079000 | 2023-06-01 2:42PM EDT | 79.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MS230616P00080000 | 2023-06-01 3:37PM EDT | 80.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 3.13% |
| MS230616P00081000 | 2023-06-01 3:35PM EDT | 81.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 1.56% |
| MS230616P00082000 | 2023-06-01 3:56PM EDT | 82.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.20% |
| MS230616P00082500 | 2023-06-01 3:59PM EDT | 82.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 0.00% |
| MS230616P00083000 | 2023-06-01 3:31PM EDT | 83.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 0.00% |
| MS230616P00084000 | 2023-06-01 3:35PM EDT | 84.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| MS230616P00085000 | 2023-06-01 1:54PM EDT | 85.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| MS230616P00086000 | 2023-06-01 10:37AM EDT | 86.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS230616P00087000 | 2023-05-31 3:49PM EDT | 87.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MS230616P00087500 | 2023-06-01 12:29PM EDT | 87.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS230616P00088000 | 2023-05-23 2:12PM EDT | 88.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS230616P00089000 | 2023-05-31 10:00AM EDT | 89.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MS230616P00090000 | 2023-06-01 12:10PM EDT | 90.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS230616P00092000 | 2023-05-25 9:53AM EDT | 92.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS230616P00092500 | 2023-06-01 3:33PM EDT | 92.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| MS230616P00095000 | 2023-06-01 3:42PM EDT | 95.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 0.00% |
| MS230616P00097500 | 2023-06-01 3:42PM EDT | 97.50 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1,632 | 0 | 0.00% |
| MS230616P00100000 | 2023-06-01 3:42PM EDT | 100.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 960 | 0 | 0.00% |
| MS230616P00105000 | 2023-05-30 2:44PM EDT | 105.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MS230616P00110000 | 2023-05-05 3:11PM EDT | 110.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS230616P00115000 | 2023-05-01 3:49PM EDT | 115.00 | 26.80 | 32.75 | 33.60 | 0.00 | - | 20 | 0 | 91.60% |
| MS230616P00120000 | 2023-01-27 4:23PM EDT | 120.00 | 23.30 | 21.55 | 23.00 | 0.00 | - | 70 | 0 | 0.00% |
| MS230616P00125000 | 2021-11-10 7:48AM EDT | 125.00 | 32.70 | 32.20 | 34.75 | 0.00 | - | 6 | 23 | 0.00% |
| MS230616P00130000 | 2022-08-10 2:31PM EDT | 130.00 | 41.00 | 40.30 | 40.95 | 0.00 | - | 1 | 1 | 0.00% |
| MS230616P00135000 | 2021-11-10 7:48AM EDT | 135.00 | 39.93 | 39.80 | 42.65 | 0.00 | - | 1 | 2 | 0.00% |
| MS230616P00140000 | 2022-08-30 10:39AM EDT | 140.00 | 55.46 | 60.50 | 61.05 | 0.00 | - | 2 | 2 | 224.66% |
| MS230616P00150000 | 2023-03-24 12:13PM EDT | 150.00 | 67.09 | 59.10 | 59.85 | 0.00 | - | 4 | 2 | 0.00% |
| MS230616P00155000 | 2021-11-10 7:48AM EDT | 155.00 | 55.76 | 58.00 | 61.20 | 0.00 | - | 2 | 3 | 0.00% |
| MS230616P00160000 | 2023-05-24 11:21AM EDT | 160.00 | 78.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
