MS - Morgan Stanley

NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS231020C000450002023-05-18 2:12PM EDT45.0038.9839.1039.800.00-1161.57%
MS231020C000500002023-04-19 12:00PM EDT50.0039.4532.7533.550.00-110.00%
MS231020C000600002023-05-08 3:47PM EDT60.0026.3024.9525.550.00-61949.98%
MS231020C000650002023-05-15 9:54AM EDT65.0019.9520.6020.900.00-64244.09%
MS231020C000700002023-05-25 11:21AM EDT70.0015.2016.2016.550.00-14939.76%
MS231020C000750002023-05-04 9:48AM EDT75.0012.6512.2012.500.00-11735.97%
MS231020C000775002023-05-25 3:45PM EDT77.5010.0010.3510.800.00-7118935.19%
MS231020C000800002023-05-24 11:22AM EDT80.007.408.758.850.00-212032.56%
MS231020C000825002023-05-26 12:23PM EDT82.507.507.157.30+1.47+24.38%1321831.37%
MS231020C000850002023-05-26 11:12AM EDT85.006.055.705.85+0.60+11.01%4231030.01%
MS231020C000875002023-05-26 10:02AM EDT87.504.504.504.60+0.86+23.63%1229628.87%
MS231020C000900002023-05-26 12:08PM EDT90.003.703.403.55+0.55+17.46%451,32127.95%
MS231020C000925002023-05-25 1:51PM EDT92.502.192.562.630.00-8926726.88%
MS231020C000950002023-05-25 10:41AM EDT95.001.971.871.94+0.27+15.88%168926.21%
MS231020C000975002023-05-25 9:32AM EDT97.501.001.331.400.00-187625.64%
MS231020C001000002023-05-25 3:05PM EDT100.000.850.941.010.00-41,53325.29%
MS231020C001050002023-05-24 9:39AM EDT105.000.410.470.530.00-242525.10%
MS231020C001100002023-05-23 2:22PM EDT110.000.230.250.290.00-439525.39%
MS231020C001150002023-05-16 3:52PM EDT115.000.140.130.170.00-17825.98%
MS231020C001200002023-05-16 11:33AM EDT120.000.090.070.110.00-47226.95%
MS231020C001250002023-03-30 12:12PM EDT125.000.220.170.220.00-43232.76%
MS231020C001300002023-04-28 2:21PM EDT130.000.120.000.050.00-101928.71%
MS231020C001350002023-03-23 2:11PM EDT135.000.150.060.110.00--5034.08%
MS231020C001400002023-03-30 1:17PM EDT140.000.080.030.070.00--434.18%
MS231020C001450002023-03-14 9:48AM EDT145.000.110.010.050.00--1134.77%
Putsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS231020P000450002023-05-16 11:05AM EDT45.000.270.190.230.00-215651.47%
MS231020P000500002023-05-24 11:34AM EDT50.000.460.320.360.00-129448.19%
MS231020P000550002023-05-23 9:30AM EDT55.000.590.510.560.00-4432544.58%
MS231020P000600002023-05-25 9:45AM EDT60.001.110.750.870.00-482,55941.33%
MS231020P000650002023-05-22 10:56AM EDT65.001.401.091.240.00-1250637.38%
MS231020P000700002023-05-25 3:50PM EDT70.002.051.681.830.00-352534.00%
MS231020P000750002023-05-24 3:57PM EDT75.003.612.562.710.00-3020230.84%
MS231020P000775002023-05-26 3:11PM EDT77.503.103.203.35-0.75-19.48%118329.61%
MS231020P000800002023-05-26 1:31PM EDT80.003.893.954.05-0.76-16.34%570828.06%
MS231020P000825002023-05-26 11:31AM EDT82.504.804.854.95-1.00-17.24%763026.82%
MS231020P000850002023-05-26 3:54PM EDT85.006.005.906.05-0.45-6.98%15174725.77%
MS231020P000875002023-05-26 3:03PM EDT87.507.007.157.30-2.02-22.39%1444824.59%
MS231020P000900002023-05-26 2:36PM EDT90.008.448.608.80-0.93-9.93%151,28923.70%
MS231020P000925002023-05-25 9:55AM EDT92.5011.9510.1510.600.00-101,22823.46%
MS231020P000950002023-05-19 3:56PM EDT95.0013.5312.0012.300.00-525821.61%
MS231020P000975002023-05-11 1:34PM EDT97.5015.7014.1014.450.00-281521.66%
MS231020P001000002023-05-09 12:06PM EDT100.0016.0016.2016.550.00-75520.19%
MS231020P001050002023-04-04 1:11PM EDT105.0021.0522.1022.900.00-1435.86%
MS231020P001200002023-05-01 10:36AM EDT120.0030.7335.7536.400.00--031.84%