MS - Morgan Stanley
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230915C00040000 | 2023-04-27 3:57PM EDT | 40.00 | 50.38 | 43.95 | 44.65 | 0.00 | - | 34 | 5 | 0.00% |
| MS230915C00050000 | 2023-05-19 12:55PM EDT | 50.00 | 33.28 | 36.50 | 37.00 | 0.00 | - | 1 | 3 | 63.09% |
| MS230915C00055000 | 2023-05-23 9:35AM EDT | 55.00 | 28.33 | 31.45 | 32.10 | 0.00 | - | 4 | 14 | 54.20% |
| MS230915C00060000 | 2023-05-19 10:12AM EDT | 60.00 | 25.00 | 26.55 | 27.25 | 0.00 | - | 4 | 17 | 53.88% |
| MS230915C00065000 | 2023-06-05 9:56AM EDT | 65.00 | 20.50 | 21.90 | 22.40 | 0.00 | - | 1 | 41 | 46.44% |
| MS230915C00070000 | 2023-05-22 10:36AM EDT | 70.00 | 14.50 | 17.25 | 17.55 | 0.00 | - | 1 | 36 | 38.84% |
| MS230915C00072500 | 2023-05-18 1:28PM EDT | 72.50 | 13.40 | 14.95 | 15.30 | 0.00 | - | 12 | 30 | 36.60% |
| MS230915C00075000 | 2023-06-06 3:38PM EDT | 75.00 | 12.55 | 12.85 | 13.20 | 0.00 | - | 1 | 86 | 35.12% |
| MS230915C00077500 | 2023-06-08 1:19PM EDT | 77.50 | 10.65 | 10.65 | 11.00 | +0.20 | +1.91% | 5 | 663 | 32.28% |
| MS230915C00080000 | 2023-06-08 2:53PM EDT | 80.00 | 9.15 | 8.80 | 9.00 | +1.95 | +27.08% | 7 | 280 | 30.29% |
| MS230915C00082500 | 2023-06-06 1:35PM EDT | 82.50 | 6.78 | 6.95 | 7.10 | 0.00 | - | 6 | 659 | 28.19% |
| MS230915C00085000 | 2023-06-08 3:37PM EDT | 85.00 | 5.55 | 5.30 | 5.45 | -0.15 | -2.63% | 9 | 1,747 | 26.66% |
| MS230915C00087500 | 2023-06-08 3:59PM EDT | 87.50 | 3.95 | 3.90 | 3.95 | -0.40 | -9.20% | 132 | 4,256 | 24.92% |
| MS230915C00090000 | 2023-06-08 3:58PM EDT | 90.00 | 2.78 | 2.75 | 2.85 | -0.14 | -4.79% | 117 | 2,550 | 24.21% |
| MS230915C00092500 | 2023-06-08 3:44PM EDT | 92.50 | 1.95 | 1.86 | 1.94 | -0.02 | -1.02% | 154 | 6,163 | 23.34% |
| MS230915C00095000 | 2023-06-08 3:19PM EDT | 95.00 | 1.29 | 1.14 | 1.30 | -0.01 | -0.77% | 57 | 4,360 | 22.88% |
| MS230915C00097500 | 2023-06-08 3:07PM EDT | 97.50 | 0.85 | 0.75 | 0.80 | 0.00 | - | 7 | 1,618 | 22.13% |
| MS230915C00100000 | 2023-06-08 12:46PM EDT | 100.00 | 0.51 | 0.48 | 0.52 | -0.03 | -5.56% | 54 | 7,056 | 22.12% |
| MS230915C00105000 | 2023-06-08 2:56PM EDT | 105.00 | 0.21 | 0.21 | 0.23 | -0.01 | -4.55% | 2 | 2,504 | 22.63% |
| MS230915C00110000 | 2023-06-02 9:43AM EDT | 110.00 | 0.09 | 0.08 | 0.14 | 0.00 | - | 50 | 2,599 | 24.46% |
| MS230915C00115000 | 2023-06-07 12:56PM EDT | 115.00 | 0.07 | 0.02 | 0.08 | 0.00 | - | 2 | 4,016 | 25.78% |
| MS230915C00120000 | 2023-06-06 12:53PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,260 | 27.15% |
| MS230915C00125000 | 2023-04-18 12:18PM EDT | 125.00 | 0.10 | 0.02 | 0.04 | 0.00 | - | 3 | 184 | 29.10% |
| MS230915C00130000 | 2023-04-28 2:21PM EDT | 130.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 399 | 31.84% |
| MS230915C00135000 | 2023-03-21 11:48AM EDT | 135.00 | 0.08 | 0.03 | 0.05 | 0.00 | - | 5 | 332 | 35.16% |
| MS230915C00140000 | 2023-02-23 3:04PM EDT | 140.00 | 0.14 | 0.01 | 0.07 | 0.00 | - | 12 | 273 | 39.26% |
Putsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230915P00040000 | 2023-06-06 1:27PM EDT | 40.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 100 | 287 | 58.59% |
| MS230915P00045000 | 2023-05-24 3:32PM EDT | 45.00 | 0.20 | 0.05 | 0.06 | 0.00 | - | 4 | 45 | 53.13% |
| MS230915P00050000 | 2023-05-24 9:50AM EDT | 50.00 | 0.28 | 0.09 | 0.11 | 0.00 | - | 100 | 144 | 49.71% |
| MS230915P00055000 | 2023-06-02 3:49PM EDT | 55.00 | 0.21 | 0.13 | 0.18 | 0.00 | - | 1 | 229 | 45.31% |
| MS230915P00060000 | 2023-06-08 3:41PM EDT | 60.00 | 0.27 | 0.26 | 0.29 | -0.03 | -10.00% | 11 | 2,982 | 41.11% |
| MS230915P00065000 | 2023-06-08 3:10PM EDT | 65.00 | 0.44 | 0.44 | 0.46 | +0.02 | +4.76% | 11 | 1,729 | 37.01% |
| MS230915P00070000 | 2023-06-08 10:07AM EDT | 70.00 | 0.80 | 0.70 | 0.75 | +0.09 | +12.68% | 6 | 910 | 33.23% |
| MS230915P00072500 | 2023-06-07 12:28PM EDT | 72.50 | 1.00 | 0.91 | 0.99 | +0.07 | +7.53% | 5 | 2,233 | 31.71% |
| MS230915P00075000 | 2023-06-08 1:20PM EDT | 75.00 | 1.19 | 1.20 | 1.25 | +0.01 | +0.85% | 26 | 3,683 | 29.74% |
| MS230915P00077500 | 2023-06-06 1:07PM EDT | 77.50 | 1.68 | 1.58 | 1.64 | 0.00 | - | 7 | 2,128 | 28.22% |
| MS230915P00080000 | 2023-06-08 12:58PM EDT | 80.00 | 2.10 | 2.10 | 2.14 | +0.01 | +0.48% | 3 | 4,059 | 26.69% |
| MS230915P00082500 | 2023-06-08 2:48PM EDT | 82.50 | 2.70 | 2.75 | 2.83 | +0.05 | +1.89% | 17 | 2,737 | 25.44% |
| MS230915P00085000 | 2023-06-08 1:33PM EDT | 85.00 | 3.60 | 3.60 | 3.70 | +0.15 | +4.35% | 47 | 3,007 | 24.20% |
| MS230915P00087500 | 2023-06-08 12:32PM EDT | 87.50 | 4.60 | 4.70 | 4.80 | +0.10 | +2.22% | 28 | 2,059 | 23.05% |
| MS230915P00090000 | 2023-06-06 12:11PM EDT | 90.00 | 6.60 | 6.00 | 6.20 | 0.00 | - | 13 | 4,553 | 22.26% |
| MS230915P00092500 | 2023-06-01 3:08PM EDT | 92.50 | 10.70 | 7.60 | 7.90 | 0.00 | - | 1 | 1,606 | 21.89% |
| MS230915P00095000 | 2023-05-30 11:16AM EDT | 95.00 | 12.20 | 9.45 | 9.80 | 0.00 | - | 1 | 1,195 | 21.49% |
| MS230915P00097500 | 2023-05-19 1:11PM EDT | 97.50 | 15.25 | 11.50 | 12.00 | 0.00 | - | 2 | 513 | 22.24% |
| MS230915P00100000 | 2023-06-05 2:26PM EDT | 100.00 | 16.40 | 13.70 | 14.30 | 0.00 | - | 1 | 1,749 | 23.17% |
| MS230915P00105000 | 2023-05-04 12:18PM EDT | 105.00 | 22.75 | 20.30 | 21.00 | 0.00 | - | 20 | 5 | 43.38% |
| MS230915P00110000 | 2023-04-25 1:15PM EDT | 110.00 | 22.60 | 26.55 | 27.30 | 0.00 | - | 10 | 4 | 55.92% |
| MS230915P00115000 | 2023-04-21 3:40PM EDT | 115.00 | 24.40 | 32.50 | 33.15 | 0.00 | - | 12 | 0 | 67.74% |
| MS230915P00120000 | 2023-04-05 11:19AM EDT | 120.00 | 36.90 | 34.80 | 35.50 | 0.00 | - | 2 | 0 | 51.53% |
| MS230915P00130000 | 2023-05-24 1:45PM EDT | 130.00 | 48.60 | 43.35 | 44.00 | 0.00 | - | - | 0 | 42.77% |
