MS - Morgan Stanley

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS230616C000400002023-05-01 2:50PM EDT40.0048.5641.2042.250.00-50178.52%
MS230616C000450002023-05-18 2:12PM EDT45.0038.580.000.000.00-100.00%
MS230616C000500002023-05-22 1:00PM EDT50.0032.750.000.000.00-100.00%
MS230616C000550002023-04-27 3:49PM EDT55.0035.5028.7529.450.00-63191.70%
MS230616C000600002023-05-18 12:18PM EDT60.0023.900.000.000.00-100.00%
MS230616C000650002023-05-25 9:37AM EDT65.0016.750.000.000.00-100.00%
MS230616C000675002023-04-27 3:43PM EDT67.5023.0016.5016.950.00-510120.02%
MS230616C000700002023-05-31 10:27AM EDT70.0012.400.000.000.00-1200.00%
MS230616C000725002023-05-15 12:02PM EDT72.5010.850.000.000.00-100.00%
MS230616C000730002023-05-31 10:27AM EDT73.009.500.000.000.00-100.00%
MS230616C000740002023-05-25 2:49PM EDT74.008.950.000.000.00--00.00%
MS230616C000750002023-05-31 3:57PM EDT75.007.200.000.000.00-100.00%
MS230616C000760002023-05-31 3:59PM EDT76.006.350.000.000.00-700.00%
MS230616C000770002023-05-31 9:32AM EDT77.006.600.000.000.00-100.00%
MS230616C000775002023-06-01 11:33AM EDT77.505.000.000.000.00-300.00%
MS230616C000780002023-06-01 11:05AM EDT78.004.600.000.000.00-100.00%
MS230616C000790002023-05-30 10:13AM EDT79.005.350.000.000.00-100.00%
MS230616C000800002023-06-01 12:02PM EDT80.003.150.000.000.00-600.00%
MS230616C000810002023-06-01 3:16PM EDT81.002.870.000.000.00-3300.00%
MS230616C000820002023-06-01 3:39PM EDT82.001.820.000.000.00-23900.00%
MS230616C000825002023-06-01 3:43PM EDT82.501.520.000.000.00-56500.78%
MS230616C000830002023-06-01 3:59PM EDT83.001.220.000.000.00-32001.56%
MS230616C000840002023-06-01 3:35PM EDT84.000.860.000.000.00-16203.13%
MS230616C000850002023-06-01 3:38PM EDT85.000.550.000.000.00-61106.25%
MS230616C000860002023-06-01 2:56PM EDT86.000.400.000.000.00-4906.25%
MS230616C000870002023-06-01 3:16PM EDT87.000.280.000.000.00-1606.25%
MS230616C000875002023-06-01 3:28PM EDT87.500.200.000.000.00-65506.25%
MS230616C000880002023-06-01 12:16PM EDT88.000.160.000.000.00-906.25%
MS230616C000890002023-06-01 1:24PM EDT89.000.110.000.000.00-18012.50%
MS230616C000900002023-06-01 3:26PM EDT90.000.090.000.000.00-727012.50%
MS230616C000910002023-06-01 3:29PM EDT91.000.070.000.000.00-19012.50%
MS230616C000920002023-05-31 11:14AM EDT92.000.090.000.000.00-2012.50%
MS230616C000925002023-06-01 2:39PM EDT92.500.060.000.000.00-9012.50%
MS230616C000930002023-05-30 10:46AM EDT93.000.100.000.000.00-1012.50%
MS230616C000940002023-06-01 9:30AM EDT94.000.050.000.000.00-1012.50%
MS230616C000950002023-06-01 3:02PM EDT95.000.040.000.000.00-105012.50%
MS230616C000975002023-06-01 2:06PM EDT97.500.040.000.000.00-3025.00%
MS230616C001000002023-06-01 2:22PM EDT100.000.020.000.000.00-25025.00%
MS230616C001050002023-05-30 3:35PM EDT105.000.020.000.000.00-6025.00%
MS230616C001100002023-05-26 10:49AM EDT110.000.010.000.000.00-4025.00%
MS230616C001150002023-05-30 10:20AM EDT115.000.010.000.000.00-40025.00%
MS230616C001200002023-05-30 1:41PM EDT120.000.010.000.000.00-4050.00%
MS230616C001250002023-06-01 1:07PM EDT125.000.010.000.000.00-4050.00%
MS230616C001300002023-02-22 12:49PM EDT130.000.090.000.040.00-38356984.38%
MS230616C001350002023-03-17 12:45PM EDT135.000.030.000.030.00-113688.28%
MS230616C001400002023-02-27 4:47PM EDT140.000.020.000.030.00-212693.75%
MS230616C001450002023-02-06 4:41PM EDT145.000.030.000.020.00-4824995.31%
MS230616C001500002022-10-12 9:42AM EDT150.000.010.000.000.00-1526450.00%
MS230616C001550002023-02-22 12:13PM EDT155.000.010.000.030.00-1331109.38%
MS230616C001600002023-02-23 4:25PM EDT160.000.010.000.040.00-12342117.19%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS230616P000400002023-05-16 12:23PM EDT40.000.010.000.000.00-7050.00%
MS230616P000450002023-05-24 11:54AM EDT45.000.010.000.000.00-1050.00%
MS230616P000500002023-05-26 3:26PM EDT50.000.010.000.000.00-15050.00%
MS230616P000550002023-06-01 1:09PM EDT55.000.010.000.000.00-5050.00%
MS230616P000600002023-05-25 3:54PM EDT60.000.030.000.000.00-18025.00%
MS230616P000650002023-06-01 3:08PM EDT65.000.020.000.000.00-146025.00%
MS230616P000675002023-05-30 3:47PM EDT67.500.060.000.000.00-10025.00%
MS230616P000700002023-06-01 2:46PM EDT70.000.070.000.000.00-154025.00%
MS230616P000710002023-06-01 1:56PM EDT71.000.090.000.000.00-1012.50%
MS230616P000720002023-05-31 9:34AM EDT72.000.150.000.000.00-10012.50%
MS230616P000725002023-06-01 10:51AM EDT72.500.140.000.000.00-38012.50%
MS230616P000730002023-05-31 3:06PM EDT73.000.210.000.000.00-5012.50%
MS230616P000740002023-05-31 11:39AM EDT74.000.280.000.000.00-15012.50%
MS230616P000750002023-06-01 3:57PM EDT75.000.200.000.000.00-62012.50%
MS230616P000760002023-05-31 2:16PM EDT76.000.390.000.000.00-7012.50%
MS230616P000770002023-06-01 3:39PM EDT77.000.340.000.000.00-406.25%
MS230616P000775002023-06-01 3:33PM EDT77.500.390.000.000.00-2206.25%
MS230616P000780002023-06-01 1:11PM EDT78.000.450.000.000.00-206.25%
MS230616P000790002023-06-01 2:42PM EDT79.000.580.000.000.00-1506.25%
MS230616P000800002023-06-01 3:37PM EDT80.000.810.000.000.00-12103.13%
MS230616P000810002023-06-01 3:35PM EDT81.001.120.000.000.00-11001.56%
MS230616P000820002023-06-01 3:56PM EDT82.001.560.000.000.00-15700.20%
MS230616P000825002023-06-01 3:59PM EDT82.501.800.000.000.00-24600.00%
MS230616P000830002023-06-01 3:31PM EDT83.001.900.000.000.00-49500.00%
MS230616P000840002023-06-01 3:35PM EDT84.002.550.000.000.00-9600.00%
MS230616P000850002023-06-01 1:54PM EDT85.003.230.000.000.00-7900.00%
MS230616P000860002023-06-01 10:37AM EDT86.004.450.000.000.00-100.00%
MS230616P000870002023-05-31 3:49PM EDT87.005.300.000.000.00-500.00%
MS230616P000875002023-06-01 12:29PM EDT87.505.450.000.000.00-300.00%
MS230616P000880002023-05-23 2:12PM EDT88.005.050.000.000.00--00.00%
MS230616P000890002023-05-31 10:00AM EDT89.006.630.000.000.00-400.00%
MS230616P000900002023-06-01 12:10PM EDT90.007.850.000.000.00-300.00%
MS230616P000920002023-05-25 9:53AM EDT92.0010.150.000.000.00--00.00%
MS230616P000925002023-06-01 3:33PM EDT92.5010.250.000.000.00-14600.00%
MS230616P000950002023-06-01 3:42PM EDT95.0012.900.000.000.00-32000.00%
MS230616P000975002023-06-01 3:42PM EDT97.5015.400.000.000.00-1,63200.00%
MS230616P001000002023-06-01 3:42PM EDT100.0017.900.000.000.00-96000.00%
MS230616P001050002023-05-30 2:44PM EDT105.0021.500.000.000.00-400.00%
MS230616P001100002023-05-05 3:11PM EDT110.0025.050.000.000.00-300.00%
MS230616P001150002023-05-01 3:49PM EDT115.0026.8032.7533.600.00-20091.60%
MS230616P001200002023-01-27 4:23PM EDT120.0023.3021.5523.000.00-7000.00%
MS230616P001250002021-11-10 7:48AM EDT125.0032.7032.2034.750.00-6230.00%
MS230616P001300002022-08-10 2:31PM EDT130.0041.0040.3040.950.00-110.00%
MS230616P001350002021-11-10 7:48AM EDT135.0039.9339.8042.650.00-120.00%
MS230616P001400002022-08-30 10:39AM EDT140.0055.4660.5061.050.00-22224.66%
MS230616P001500002023-03-24 12:13PM EDT150.0067.0959.1059.850.00-420.00%
MS230616P001550002021-11-10 7:48AM EDT155.0055.7658.0061.200.00-230.00%
MS230616P001600002023-05-24 11:21AM EDT160.0078.900.000.000.00--00.00%