MS - Morgan Stanley
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230721C00045000 | 2023-05-25 9:49AM EDT | 45.00 | 37.10 | 41.25 | 42.05 | 0.00 | - | - | 1 | 106.64% |
| MS230721C00060000 | 2023-05-31 10:06AM EDT | 60.00 | 22.95 | 26.50 | 27.05 | 0.00 | - | 10 | 25 | 69.19% |
| MS230721C00065000 | 2023-05-04 11:12AM EDT | 65.00 | 19.15 | 19.70 | 20.30 | 0.00 | - | 4 | 17 | 0.00% |
| MS230721C00070000 | 2023-06-07 11:29AM EDT | 70.00 | 17.05 | 16.80 | 17.30 | 0.00 | - | 1 | 109 | 50.46% |
| MS230721C00075000 | 2023-05-26 3:29PM EDT | 75.00 | 10.73 | 12.05 | 12.45 | 0.00 | - | 4 | 92 | 43.82% |
| MS230721C00077500 | 2023-06-05 9:55AM EDT | 77.50 | 8.50 | 9.85 | 10.20 | 0.00 | - | 3 | 194 | 40.04% |
| MS230721C00080000 | 2023-06-08 2:36PM EDT | 80.00 | 8.13 | 7.65 | 7.85 | +0.08 | +0.99% | 6 | 439 | 34.38% |
| MS230721C00082500 | 2023-06-08 10:09AM EDT | 82.50 | 5.10 | 5.70 | 5.85 | -1.10 | -17.74% | 12 | 3,850 | 31.43% |
| MS230721C00085000 | 2023-06-08 3:59PM EDT | 85.00 | 4.00 | 3.95 | 4.05 | -0.20 | -4.76% | 31 | 2,896 | 28.61% |
| MS230721C00087500 | 2023-06-08 3:42PM EDT | 87.50 | 2.56 | 2.54 | 2.58 | -0.18 | -6.57% | 607 | 3,826 | 26.39% |
| MS230721C00090000 | 2023-06-08 3:59PM EDT | 90.00 | 1.49 | 1.46 | 1.49 | -0.11 | -6.88% | 449 | 8,480 | 24.68% |
| MS230721C00092500 | 2023-06-08 3:38PM EDT | 92.50 | 0.85 | 0.77 | 0.80 | -0.08 | -8.60% | 97 | 4,076 | 23.73% |
| MS230721C00095000 | 2023-06-08 2:35PM EDT | 95.00 | 0.44 | 0.39 | 0.42 | -0.07 | -13.73% | 34 | 5,402 | 23.54% |
| MS230721C00097500 | 2023-06-08 3:26PM EDT | 97.50 | 0.23 | 0.20 | 0.22 | -0.02 | -8.00% | 37 | 4,200 | 23.73% |
| MS230721C00100000 | 2023-06-08 3:18PM EDT | 100.00 | 0.13 | 0.11 | 0.13 | -0.01 | -7.14% | 14 | 3,506 | 24.61% |
| MS230721C00105000 | 2023-06-08 10:22AM EDT | 105.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 4 | 2,092 | 27.34% |
| MS230721C00110000 | 2023-06-06 9:46AM EDT | 110.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1,715 | 31.06% |
| MS230721C00115000 | 2023-05-10 1:55PM EDT | 115.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 1,268 | 34.57% |
| MS230721C00120000 | 2023-05-03 11:09AM EDT | 120.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 231 | 37.11% |
| MS230721C00125000 | 2023-03-15 12:45PM EDT | 125.00 | 0.12 | 0.03 | 0.04 | 0.00 | - | 5 | 53 | 44.53% |
| MS230721C00130000 | 2023-04-19 10:37AM EDT | 130.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 23 | 46.88% |
| MS230721C00135000 | 2023-03-15 10:04AM EDT | 135.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 232 | 50.78% |
Putsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230721P00045000 | 2023-06-08 3:37PM EDT | 45.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 9 | 220 | 71.88% |
| MS230721P00050000 | 2023-06-07 9:47AM EDT | 50.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 253 | 64.06% |
| MS230721P00055000 | 2023-06-06 3:56PM EDT | 55.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 122 | 338 | 54.69% |
| MS230721P00060000 | 2023-06-08 11:33AM EDT | 60.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 3 | 604 | 50.39% |
| MS230721P00065000 | 2023-06-07 2:36PM EDT | 65.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 17 | 584 | 43.85% |
| MS230721P00070000 | 2023-06-08 3:56PM EDT | 70.00 | 0.21 | 0.20 | 0.22 | 0.00 | - | 14 | 1,298 | 37.60% |
| MS230721P00072500 | 2023-06-08 2:36PM EDT | 72.50 | 0.28 | 0.27 | 0.31 | -0.06 | -17.65% | 2 | 29 | 35.01% |
| MS230721P00075000 | 2023-06-08 3:56PM EDT | 75.00 | 0.43 | 0.41 | 0.43 | +0.01 | +2.38% | 199 | 1,957 | 32.20% |
| MS230721P00077500 | 2023-06-08 3:00PM EDT | 77.50 | 0.58 | 0.60 | 0.63 | -0.06 | -9.38% | 18 | 1,533 | 29.81% |
| MS230721P00080000 | 2023-06-08 2:38PM EDT | 80.00 | 0.87 | 0.90 | 0.96 | -0.08 | -8.42% | 58 | 2,863 | 27.81% |
| MS230721P00082500 | 2023-06-08 3:38PM EDT | 82.50 | 1.35 | 1.41 | 1.45 | 0.00 | - | 33 | 8,687 | 25.76% |
| MS230721P00085000 | 2023-06-08 3:36PM EDT | 85.00 | 2.07 | 2.15 | 2.18 | +0.07 | +3.50% | 90 | 4,242 | 23.77% |
| MS230721P00087500 | 2023-06-08 3:57PM EDT | 87.50 | 3.20 | 3.20 | 3.25 | +0.05 | +1.59% | 606 | 3,064 | 21.96% |
| MS230721P00090000 | 2023-06-08 3:59PM EDT | 90.00 | 4.60 | 4.60 | 4.70 | +0.25 | +5.75% | 86 | 2,806 | 20.07% |
| MS230721P00092500 | 2023-06-08 11:51AM EDT | 92.50 | 6.85 | 6.40 | 6.60 | +0.25 | +3.79% | 8 | 2,077 | 18.70% |
| MS230721P00095000 | 2023-06-07 10:54AM EDT | 95.00 | 9.40 | 8.60 | 8.95 | +0.30 | +3.30% | 3 | 20 | 20.66% |
| MS230721P00097500 | 2023-06-01 10:17AM EDT | 97.50 | 15.50 | 10.85 | 11.45 | 0.00 | - | 1 | 1 | 24.66% |
| MS230721P00100000 | 2023-06-08 3:32PM EDT | 100.00 | 13.25 | 13.45 | 13.85 | 0.00 | - | 220 | 88 | 25.68% |
| MS230721P00105000 | 2023-05-11 2:52PM EDT | 105.00 | 22.45 | 18.45 | 18.90 | 0.00 | - | 1 | 1 | 33.94% |
| MS230721P00110000 | 2023-05-12 2:35PM EDT | 110.00 | 28.05 | 23.35 | 23.90 | 0.00 | - | 1 | 0 | 40.14% |
| MS230721P00115000 | 2023-03-15 11:21AM EDT | 115.00 | 29.42 | 29.05 | 29.35 | 0.00 | - | 1 | 5 | 54.69% |
| MS230721P00120000 | 2023-01-31 10:35AM EDT | 120.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS230721P00125000 | 2023-05-17 2:51PM EDT | 125.00 | 41.25 | 38.30 | 39.00 | 0.00 | - | - | 0 | 60.21% |
| MS230721P00130000 | 2023-03-06 12:14PM EDT | 130.00 | 31.11 | 46.00 | 46.55 | 0.00 | - | - | 0 | 107.32% |
