MS - Morgan Stanley

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür21. Juli 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS230721C000450002023-05-25 9:49AM EDT45.0037.1041.2542.050.00--1106.64%
MS230721C000600002023-05-31 10:06AM EDT60.0022.9526.5027.050.00-102569.19%
MS230721C000650002023-05-04 11:12AM EDT65.0019.1519.7020.300.00-4170.00%
MS230721C000700002023-06-07 11:29AM EDT70.0017.0516.8017.300.00-110950.46%
MS230721C000750002023-05-26 3:29PM EDT75.0010.7312.0512.450.00-49243.82%
MS230721C000775002023-06-05 9:55AM EDT77.508.509.8510.200.00-319440.04%
MS230721C000800002023-06-08 2:36PM EDT80.008.137.657.85+0.08+0.99%643934.38%
MS230721C000825002023-06-08 10:09AM EDT82.505.105.705.85-1.10-17.74%123,85031.43%
MS230721C000850002023-06-08 3:59PM EDT85.004.003.954.05-0.20-4.76%312,89628.61%
MS230721C000875002023-06-08 3:42PM EDT87.502.562.542.58-0.18-6.57%6073,82626.39%
MS230721C000900002023-06-08 3:59PM EDT90.001.491.461.49-0.11-6.88%4498,48024.68%
MS230721C000925002023-06-08 3:38PM EDT92.500.850.770.80-0.08-8.60%974,07623.73%
MS230721C000950002023-06-08 2:35PM EDT95.000.440.390.42-0.07-13.73%345,40223.54%
MS230721C000975002023-06-08 3:26PM EDT97.500.230.200.22-0.02-8.00%374,20023.73%
MS230721C001000002023-06-08 3:18PM EDT100.000.130.110.13-0.01-7.14%143,50624.61%
MS230721C001050002023-06-08 10:22AM EDT105.000.060.020.060.00-42,09227.34%
MS230721C001100002023-06-06 9:46AM EDT110.000.030.000.040.00-11,71531.06%
MS230721C001150002023-05-10 1:55PM EDT115.000.040.000.030.00-21,26834.57%
MS230721C001200002023-05-03 11:09AM EDT120.000.020.000.020.00-423137.11%
MS230721C001250002023-03-15 12:45PM EDT125.000.120.030.040.00-55344.53%
MS230721C001300002023-04-19 10:37AM EDT130.000.030.000.030.00-12346.88%
MS230721C001350002023-03-15 10:04AM EDT135.000.030.000.030.00-123250.78%
Putsfür21. Juli 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS230721P000450002023-06-08 3:37PM EDT45.000.020.010.03-0.01-33.33%922071.88%
MS230721P000500002023-06-07 9:47AM EDT50.000.020.020.040.00-125364.06%
MS230721P000550002023-06-06 3:56PM EDT55.000.050.030.040.00-12233854.69%
MS230721P000600002023-06-08 11:33AM EDT60.000.060.050.080.00-360450.39%
MS230721P000650002023-06-07 2:36PM EDT65.000.120.100.130.00-1758443.85%
MS230721P000700002023-06-08 3:56PM EDT70.000.210.200.220.00-141,29837.60%
MS230721P000725002023-06-08 2:36PM EDT72.500.280.270.31-0.06-17.65%22935.01%
MS230721P000750002023-06-08 3:56PM EDT75.000.430.410.43+0.01+2.38%1991,95732.20%
MS230721P000775002023-06-08 3:00PM EDT77.500.580.600.63-0.06-9.38%181,53329.81%
MS230721P000800002023-06-08 2:38PM EDT80.000.870.900.96-0.08-8.42%582,86327.81%
MS230721P000825002023-06-08 3:38PM EDT82.501.351.411.450.00-338,68725.76%
MS230721P000850002023-06-08 3:36PM EDT85.002.072.152.18+0.07+3.50%904,24223.77%
MS230721P000875002023-06-08 3:57PM EDT87.503.203.203.25+0.05+1.59%6063,06421.96%
MS230721P000900002023-06-08 3:59PM EDT90.004.604.604.70+0.25+5.75%862,80620.07%
MS230721P000925002023-06-08 11:51AM EDT92.506.856.406.60+0.25+3.79%82,07718.70%
MS230721P000950002023-06-07 10:54AM EDT95.009.408.608.95+0.30+3.30%32020.66%
MS230721P000975002023-06-01 10:17AM EDT97.5015.5010.8511.450.00-1124.66%
MS230721P001000002023-06-08 3:32PM EDT100.0013.2513.4513.850.00-2208825.68%
MS230721P001050002023-05-11 2:52PM EDT105.0022.4518.4518.900.00-1133.94%
MS230721P001100002023-05-12 2:35PM EDT110.0028.0523.3523.900.00-1040.14%
MS230721P001150002023-03-15 11:21AM EDT115.0029.4229.0529.350.00-1554.69%
MS230721P001200002023-01-31 10:35AM EDT120.0023.650.000.000.00--00.00%
MS230721P001250002023-05-17 2:51PM EDT125.0041.2538.3039.000.00--060.21%
MS230721P001300002023-03-06 12:14PM EDT130.0031.1146.0046.550.00--0107.32%