Deutsche Märkte geschlossen

Morgan Stanley (MS)

NYSE - Nasdaq Echtzeitpreis. 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
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS230616C000400002023-01-17 10:00AM EST40.0057.4056.5557.050.00--169.24%
MS230616C000450002023-01-27 2:58PM EST45.0051.9051.6052.10+6.28+13.77%3263.09%
MS230616C000500002023-01-27 1:21PM EST50.0046.4546.6547.10+2.68+6.12%505655.18%
MS230616C000550002023-01-17 12:33PM EST55.0043.5041.5542.050.00-11446.29%
MS230616C000600002023-01-23 9:33AM EST60.0036.5036.6037.300.00-23946.53%
MS230616C000650002023-01-27 11:17AM EST65.0031.2531.8032.45+0.24+0.77%16642.51%
MS230616C000675002023-01-27 12:43PM EST67.5029.2829.4530.05+2.86+10.83%14840.65%
MS230616C000700002023-01-27 11:26AM EST70.0026.5927.1027.60-0.31-1.15%16037.99%
MS230616C000725002023-01-19 10:08AM EST72.5023.0024.7525.300.00-12936.99%
MS230616C000750002023-01-24 3:13PM EST75.0022.2522.4522.950.00-278035.11%
MS230616C000775002023-01-19 11:12AM EST77.5017.7120.2020.700.00-11,06033.89%
MS230616C000800002023-01-27 12:16PM EST80.0017.6918.0018.35+0.34+1.96%202,55131.54%
MS230616C000825002023-01-27 10:27AM EST82.5015.5315.8516.30-2.55-14.10%198431.04%
MS230616C000850002023-01-27 12:02PM EST85.0013.4913.7014.20-0.32-2.32%112,49429.70%
MS230616C000875002023-01-26 3:36PM EST87.5011.7311.9012.150.00-21,49928.20%
MS230616C000900002023-01-27 3:54PM EST90.0010.1510.0510.45+0.63+6.62%137,30827.97%
MS230616C000925002023-01-27 1:41PM EST92.508.108.358.65+0.41+5.33%51,92926.65%
MS230616C000950002023-01-27 3:18PM EST95.007.106.807.00+0.42+6.29%646,08925.44%
MS230616C000975002023-01-27 3:39PM EST97.505.755.355.60+0.45+8.49%1,2662,40824.65%
MS230616C001000002023-01-27 1:41PM EST100.004.004.204.35-0.15-3.61%585,07523.80%
MS230616C001050002023-01-27 3:49PM EST105.002.402.352.44+0.03+1.27%615,38322.45%
MS230616C001100002023-01-27 1:12PM EST110.001.171.211.27-0.03-2.50%4044,76721.66%
MS230616C001150002023-01-27 3:46PM EST115.000.610.590.63+0.04+7.02%491921.29%
MS230616C001200002023-01-27 3:49PM EST120.000.300.280.31+0.03+11.11%554521.27%
MS230616C001250002023-01-19 10:58AM EST125.000.200.140.160.00-144821.58%
MS230616C001300002023-01-24 9:39AM EST130.000.190.080.090.00-1022322.27%
MS230616C001350002023-01-23 9:31AM EST135.000.060.040.050.00-111622.75%
MS230616C001400002023-01-17 2:34PM EST140.000.070.020.030.00-312723.44%
MS230616C001450002023-01-18 1:08PM EST145.000.040.010.030.00-24621625.39%
MS230616C001500002022-10-12 8:42AM EST150.000.010.000.000.00-1526412.50%
MS230616C001550002022-12-22 9:45AM EST155.000.010.000.020.00-128527.74%
MS230616C001600002023-01-04 3:41PM EST160.000.010.000.010.00-10422127.34%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS230616P000400002023-01-26 11:18AM EST40.000.040.000.050.00-2065053.91%
MS230616P000450002023-01-25 10:47AM EST45.000.080.050.070.00-22,33951.95%
MS230616P000500002023-01-23 3:11PM EST50.000.120.080.100.00-71,16348.44%
MS230616P000550002023-01-26 9:52AM EST55.000.160.130.160.00-202,37245.12%
MS230616P000600002023-01-27 3:23PM EST60.000.220.180.24-0.07-24.14%43,09541.60%
MS230616P000650002023-01-27 2:40PM EST65.000.350.340.37-0.07-16.67%55,68638.55%
MS230616P000675002023-01-27 11:26AM EST67.500.470.430.45-0.08-14.55%32,03836.94%
MS230616P000700002023-01-27 3:10PM EST70.000.520.530.56-0.17-24.64%62,76535.55%
MS230616P000725002023-01-27 3:10PM EST72.500.650.670.70-0.26-28.57%31,26234.25%
MS230616P000750002023-01-27 12:30PM EST75.000.890.840.88-0.28-23.93%204,79633.06%
MS230616P000775002023-01-26 11:48AM EST77.501.251.061.100.00-383,99631.85%
MS230616P000800002023-01-27 3:49PM EST80.001.351.321.37-0.11-7.53%1810,88330.66%
MS230616P000825002023-01-27 11:16AM EST82.501.821.661.73-0.10-5.21%22,71129.69%
MS230616P000850002023-01-27 3:47PM EST85.002.092.082.14-0.29-12.18%363,70428.55%
MS230616P000875002023-01-27 11:16AM EST87.502.832.592.68-0.04-1.39%222,38927.64%
MS230616P000900002023-01-26 3:55PM EST90.003.453.203.300.00-274,56726.60%
MS230616P000925002023-01-27 2:06PM EST92.504.153.954.10-0.10-2.35%1721,23625.82%
MS230616P000950002023-01-27 12:32PM EST95.005.104.905.00-0.20-3.77%23,45124.85%
MS230616P000975002023-01-27 3:36PM EST97.505.805.956.10-0.60-9.37%72455724.08%
MS230616P001000002023-01-23 3:38PM EST100.007.957.157.500.00-304,35423.87%
MS230616P001050002023-01-26 2:46PM EST105.0011.0510.3010.600.00-831622.57%
MS230616P001100002022-10-31 9:55AM EST110.0027.0521.3021.600.00-245854.75%
MS230616P001150002023-01-18 11:24AM EST115.0019.2518.7019.200.00-14324.74%
MS230616P001200002023-01-27 3:23PM EST120.0023.3023.6524.15-8.35-26.38%707428.33%
MS230616P001250002021-11-10 6:48AM EST125.0032.7032.2034.750.00-62357.21%
MS230616P001300002022-08-10 1:31PM EST130.0041.0040.3040.950.00-1171.75%
MS230616P001350002021-11-10 6:48AM EST135.0039.9339.8042.650.00-1253.33%
MS230616P001400002022-08-30 9:39AM EST140.0055.4660.5061.050.00-22124.19%
MS230616P001500002021-11-10 6:48AM EST150.0056.8653.3557.150.00--256.52%
MS230616P001550002021-11-10 6:48AM EST155.0055.7658.0061.200.00-2353.98%