MS - Morgan Stanley

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür15. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS230915C000400002023-04-27 3:57PM EDT40.0050.3843.9544.650.00-3450.00%
MS230915C000500002023-05-19 12:55PM EDT50.0033.2836.5037.000.00-1363.09%
MS230915C000550002023-05-23 9:35AM EDT55.0028.3331.4532.100.00-41454.20%
MS230915C000600002023-05-19 10:12AM EDT60.0025.0026.5527.250.00-41753.88%
MS230915C000650002023-06-05 9:56AM EDT65.0020.5021.9022.400.00-14146.44%
MS230915C000700002023-05-22 10:36AM EDT70.0014.5017.2517.550.00-13638.84%
MS230915C000725002023-05-18 1:28PM EDT72.5013.4014.9515.300.00-123036.60%
MS230915C000750002023-06-06 3:38PM EDT75.0012.5512.8513.200.00-18635.12%
MS230915C000775002023-06-08 1:19PM EDT77.5010.6510.6511.00+0.20+1.91%566332.28%
MS230915C000800002023-06-08 2:53PM EDT80.009.158.809.00+1.95+27.08%728030.29%
MS230915C000825002023-06-06 1:35PM EDT82.506.786.957.100.00-665928.19%
MS230915C000850002023-06-08 3:37PM EDT85.005.555.305.45-0.15-2.63%91,74726.66%
MS230915C000875002023-06-08 3:59PM EDT87.503.953.903.95-0.40-9.20%1324,25624.92%
MS230915C000900002023-06-08 3:58PM EDT90.002.782.752.85-0.14-4.79%1172,55024.21%
MS230915C000925002023-06-08 3:44PM EDT92.501.951.861.94-0.02-1.02%1546,16323.34%
MS230915C000950002023-06-08 3:19PM EDT95.001.291.141.30-0.01-0.77%574,36022.88%
MS230915C000975002023-06-08 3:07PM EDT97.500.850.750.800.00-71,61822.13%
MS230915C001000002023-06-08 12:46PM EDT100.000.510.480.52-0.03-5.56%547,05622.12%
MS230915C001050002023-06-08 2:56PM EDT105.000.210.210.23-0.01-4.55%22,50422.63%
MS230915C001100002023-06-02 9:43AM EDT110.000.090.080.140.00-502,59924.46%
MS230915C001150002023-06-07 12:56PM EDT115.000.070.020.080.00-24,01625.78%
MS230915C001200002023-06-06 12:53PM EDT120.000.050.000.050.00-11,26027.15%
MS230915C001250002023-04-18 12:18PM EDT125.000.100.020.040.00-318429.10%
MS230915C001300002023-04-28 2:21PM EDT130.000.040.000.040.00-1039931.84%
MS230915C001350002023-03-21 11:48AM EDT135.000.080.030.050.00-533235.16%
MS230915C001400002023-02-23 3:04PM EDT140.000.140.010.070.00-1227339.26%
Putsfür15. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS230915P000400002023-06-06 1:27PM EDT40.000.040.030.040.00-10028758.59%
MS230915P000450002023-05-24 3:32PM EDT45.000.200.050.060.00-44553.13%
MS230915P000500002023-05-24 9:50AM EDT50.000.280.090.110.00-10014449.71%
MS230915P000550002023-06-02 3:49PM EDT55.000.210.130.180.00-122945.31%
MS230915P000600002023-06-08 3:41PM EDT60.000.270.260.29-0.03-10.00%112,98241.11%
MS230915P000650002023-06-08 3:10PM EDT65.000.440.440.46+0.02+4.76%111,72937.01%
MS230915P000700002023-06-08 10:07AM EDT70.000.800.700.75+0.09+12.68%691033.23%
MS230915P000725002023-06-07 12:28PM EDT72.501.000.910.99+0.07+7.53%52,23331.71%
MS230915P000750002023-06-08 1:20PM EDT75.001.191.201.25+0.01+0.85%263,68329.74%
MS230915P000775002023-06-06 1:07PM EDT77.501.681.581.640.00-72,12828.22%
MS230915P000800002023-06-08 12:58PM EDT80.002.102.102.14+0.01+0.48%34,05926.69%
MS230915P000825002023-06-08 2:48PM EDT82.502.702.752.83+0.05+1.89%172,73725.44%
MS230915P000850002023-06-08 1:33PM EDT85.003.603.603.70+0.15+4.35%473,00724.20%
MS230915P000875002023-06-08 12:32PM EDT87.504.604.704.80+0.10+2.22%282,05923.05%
MS230915P000900002023-06-06 12:11PM EDT90.006.606.006.200.00-134,55322.26%
MS230915P000925002023-06-01 3:08PM EDT92.5010.707.607.900.00-11,60621.89%
MS230915P000950002023-05-30 11:16AM EDT95.0012.209.459.800.00-11,19521.49%
MS230915P000975002023-05-19 1:11PM EDT97.5015.2511.5012.000.00-251322.24%
MS230915P001000002023-06-05 2:26PM EDT100.0016.4013.7014.300.00-11,74923.17%
MS230915P001050002023-05-04 12:18PM EDT105.0022.7520.3021.000.00-20543.38%
MS230915P001100002023-04-25 1:15PM EDT110.0022.6026.5527.300.00-10455.92%
MS230915P001150002023-04-21 3:40PM EDT115.0024.4032.5033.150.00-12067.74%
MS230915P001200002023-04-05 11:19AM EDT120.0036.9034.8035.500.00-2051.53%
MS230915P001300002023-05-24 1:45PM EDT130.0048.6043.3544.000.00--042.77%