MS - Morgan Stanley
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS231020C00045000 | 2023-05-18 2:12PM EDT | 45.00 | 38.98 | 39.10 | 39.80 | 0.00 | - | 1 | 1 | 61.57% |
| MS231020C00050000 | 2023-04-19 12:00PM EDT | 50.00 | 39.45 | 32.75 | 33.55 | 0.00 | - | 1 | 1 | 0.00% |
| MS231020C00060000 | 2023-05-08 3:47PM EDT | 60.00 | 26.30 | 24.95 | 25.55 | 0.00 | - | 6 | 19 | 49.98% |
| MS231020C00065000 | 2023-05-15 9:54AM EDT | 65.00 | 19.95 | 20.60 | 20.90 | 0.00 | - | 6 | 42 | 44.09% |
| MS231020C00070000 | 2023-05-25 11:21AM EDT | 70.00 | 15.20 | 16.20 | 16.55 | 0.00 | - | 1 | 49 | 39.76% |
| MS231020C00075000 | 2023-05-04 9:48AM EDT | 75.00 | 12.65 | 12.20 | 12.50 | 0.00 | - | 1 | 17 | 35.97% |
| MS231020C00077500 | 2023-05-25 3:45PM EDT | 77.50 | 10.00 | 10.35 | 10.80 | 0.00 | - | 71 | 189 | 35.19% |
| MS231020C00080000 | 2023-05-24 11:22AM EDT | 80.00 | 7.40 | 8.75 | 8.85 | 0.00 | - | 2 | 120 | 32.56% |
| MS231020C00082500 | 2023-05-26 12:23PM EDT | 82.50 | 7.50 | 7.15 | 7.30 | +1.47 | +24.38% | 13 | 218 | 31.37% |
| MS231020C00085000 | 2023-05-26 11:12AM EDT | 85.00 | 6.05 | 5.70 | 5.85 | +0.60 | +11.01% | 42 | 310 | 30.01% |
| MS231020C00087500 | 2023-05-26 10:02AM EDT | 87.50 | 4.50 | 4.50 | 4.60 | +0.86 | +23.63% | 12 | 296 | 28.87% |
| MS231020C00090000 | 2023-05-26 12:08PM EDT | 90.00 | 3.70 | 3.40 | 3.55 | +0.55 | +17.46% | 45 | 1,321 | 27.95% |
| MS231020C00092500 | 2023-05-25 1:51PM EDT | 92.50 | 2.19 | 2.56 | 2.63 | 0.00 | - | 89 | 267 | 26.88% |
| MS231020C00095000 | 2023-05-25 10:41AM EDT | 95.00 | 1.97 | 1.87 | 1.94 | +0.27 | +15.88% | 1 | 689 | 26.21% |
| MS231020C00097500 | 2023-05-25 9:32AM EDT | 97.50 | 1.00 | 1.33 | 1.40 | 0.00 | - | 1 | 876 | 25.64% |
| MS231020C00100000 | 2023-05-25 3:05PM EDT | 100.00 | 0.85 | 0.94 | 1.01 | 0.00 | - | 4 | 1,533 | 25.29% |
| MS231020C00105000 | 2023-05-24 9:39AM EDT | 105.00 | 0.41 | 0.47 | 0.53 | 0.00 | - | 2 | 425 | 25.10% |
| MS231020C00110000 | 2023-05-23 2:22PM EDT | 110.00 | 0.23 | 0.25 | 0.29 | 0.00 | - | 4 | 395 | 25.39% |
| MS231020C00115000 | 2023-05-16 3:52PM EDT | 115.00 | 0.14 | 0.13 | 0.17 | 0.00 | - | 1 | 78 | 25.98% |
| MS231020C00120000 | 2023-05-16 11:33AM EDT | 120.00 | 0.09 | 0.07 | 0.11 | 0.00 | - | 4 | 72 | 26.95% |
| MS231020C00125000 | 2023-03-30 12:12PM EDT | 125.00 | 0.22 | 0.17 | 0.22 | 0.00 | - | 4 | 32 | 32.76% |
| MS231020C00130000 | 2023-04-28 2:21PM EDT | 130.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 10 | 19 | 28.71% |
| MS231020C00135000 | 2023-03-23 2:11PM EDT | 135.00 | 0.15 | 0.06 | 0.11 | 0.00 | - | - | 50 | 34.08% |
| MS231020C00140000 | 2023-03-30 1:17PM EDT | 140.00 | 0.08 | 0.03 | 0.07 | 0.00 | - | - | 4 | 34.18% |
| MS231020C00145000 | 2023-03-14 9:48AM EDT | 145.00 | 0.11 | 0.01 | 0.05 | 0.00 | - | - | 11 | 34.77% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS231020P00045000 | 2023-05-16 11:05AM EDT | 45.00 | 0.27 | 0.19 | 0.23 | 0.00 | - | 2 | 156 | 51.47% |
| MS231020P00050000 | 2023-05-24 11:34AM EDT | 50.00 | 0.46 | 0.32 | 0.36 | 0.00 | - | 1 | 294 | 48.19% |
| MS231020P00055000 | 2023-05-23 9:30AM EDT | 55.00 | 0.59 | 0.51 | 0.56 | 0.00 | - | 44 | 325 | 44.58% |
| MS231020P00060000 | 2023-05-25 9:45AM EDT | 60.00 | 1.11 | 0.75 | 0.87 | 0.00 | - | 48 | 2,559 | 41.33% |
| MS231020P00065000 | 2023-05-22 10:56AM EDT | 65.00 | 1.40 | 1.09 | 1.24 | 0.00 | - | 12 | 506 | 37.38% |
| MS231020P00070000 | 2023-05-25 3:50PM EDT | 70.00 | 2.05 | 1.68 | 1.83 | 0.00 | - | 3 | 525 | 34.00% |
| MS231020P00075000 | 2023-05-24 3:57PM EDT | 75.00 | 3.61 | 2.56 | 2.71 | 0.00 | - | 30 | 202 | 30.84% |
| MS231020P00077500 | 2023-05-26 3:11PM EDT | 77.50 | 3.10 | 3.20 | 3.35 | -0.75 | -19.48% | 1 | 183 | 29.61% |
| MS231020P00080000 | 2023-05-26 1:31PM EDT | 80.00 | 3.89 | 3.95 | 4.05 | -0.76 | -16.34% | 5 | 708 | 28.06% |
| MS231020P00082500 | 2023-05-26 11:31AM EDT | 82.50 | 4.80 | 4.85 | 4.95 | -1.00 | -17.24% | 7 | 630 | 26.82% |
| MS231020P00085000 | 2023-05-26 3:54PM EDT | 85.00 | 6.00 | 5.90 | 6.05 | -0.45 | -6.98% | 151 | 747 | 25.77% |
| MS231020P00087500 | 2023-05-26 3:03PM EDT | 87.50 | 7.00 | 7.15 | 7.30 | -2.02 | -22.39% | 14 | 448 | 24.59% |
| MS231020P00090000 | 2023-05-26 2:36PM EDT | 90.00 | 8.44 | 8.60 | 8.80 | -0.93 | -9.93% | 15 | 1,289 | 23.70% |
| MS231020P00092500 | 2023-05-25 9:55AM EDT | 92.50 | 11.95 | 10.15 | 10.60 | 0.00 | - | 10 | 1,228 | 23.46% |
| MS231020P00095000 | 2023-05-19 3:56PM EDT | 95.00 | 13.53 | 12.00 | 12.30 | 0.00 | - | 5 | 258 | 21.61% |
| MS231020P00097500 | 2023-05-11 1:34PM EDT | 97.50 | 15.70 | 14.10 | 14.45 | 0.00 | - | 2 | 815 | 21.66% |
| MS231020P00100000 | 2023-05-09 12:06PM EDT | 100.00 | 16.00 | 16.20 | 16.55 | 0.00 | - | 7 | 55 | 20.19% |
| MS231020P00105000 | 2023-04-04 1:11PM EDT | 105.00 | 21.05 | 22.10 | 22.90 | 0.00 | - | 1 | 4 | 35.86% |
| MS231020P00120000 | 2023-05-01 10:36AM EDT | 120.00 | 30.73 | 35.75 | 36.40 | 0.00 | - | - | 0 | 31.84% |
