MS - Morgan Stanley
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240119C00040000 | 2023-05-02 11:58AM EDT | 40.00 | 46.67 | 42.20 | 42.65 | 0.00 | - | 3 | 26 | 0.00% |
| MS240119C00045000 | 2023-05-22 3:03PM EDT | 45.00 | 38.32 | 41.00 | 41.70 | 0.00 | - | 1 | 53 | 55.66% |
| MS240119C00050000 | 2023-06-06 12:49PM EDT | 50.00 | 36.50 | 36.25 | 36.95 | +1.70 | +4.89% | 1 | 232 | 51.15% |
| MS240119C00055000 | 2023-04-11 12:44PM EDT | 55.00 | 31.45 | 29.25 | 29.80 | 0.00 | - | 1 | 34 | 0.00% |
| MS240119C00060000 | 2023-05-30 3:05PM EDT | 60.00 | 26.88 | 27.05 | 27.70 | +1.43 | +5.62% | 1 | 222 | 43.29% |
| MS240119C00065000 | 2023-05-25 11:15AM EDT | 65.00 | 20.69 | 22.80 | 23.20 | 0.00 | - | 1 | 302 | 39.43% |
| MS240119C00067500 | 2023-05-19 1:16PM EDT | 67.50 | 18.70 | 20.65 | 21.10 | 0.00 | - | 2 | 46 | 38.15% |
| MS240119C00070000 | 2023-06-06 9:47AM EDT | 70.00 | 18.85 | 18.50 | 19.05 | +1.60 | +9.28% | 34 | 402 | 36.86% |
| MS240119C00072500 | 2023-05-26 3:26PM EDT | 72.50 | 15.90 | 16.55 | 17.05 | 0.00 | - | 3 | 301 | 35.52% |
| MS240119C00075000 | 2023-05-24 1:56PM EDT | 75.00 | 12.35 | 14.60 | 15.00 | 0.00 | - | 19 | 1,131 | 33.68% |
| MS240119C00077500 | 2023-06-06 2:10PM EDT | 77.50 | 12.95 | 12.85 | 13.25 | +0.86 | +7.11% | 57 | 623 | 32.86% |
| MS240119C00080000 | 2023-06-05 3:31PM EDT | 80.00 | 9.77 | 11.05 | 11.50 | 0.00 | - | 1 | 3,270 | 31.67% |
| MS240119C00082500 | 2023-06-06 11:54AM EDT | 82.50 | 9.30 | 9.50 | 9.90 | +0.81 | +9.54% | 5 | 2,221 | 30.69% |
| MS240119C00085000 | 2023-06-06 3:29PM EDT | 85.00 | 8.25 | 8.00 | 8.30 | +1.25 | +17.86% | 36 | 7,751 | 29.31% |
| MS240119C00087500 | 2023-06-06 1:19PM EDT | 87.50 | 6.75 | 6.65 | 6.90 | +0.57 | +9.22% | 8 | 3,287 | 28.26% |
| MS240119C00090000 | 2023-06-06 3:04PM EDT | 90.00 | 5.60 | 5.40 | 5.60 | +0.99 | +21.48% | 18 | 10,785 | 27.12% |
| MS240119C00092500 | 2023-06-06 9:32AM EDT | 92.50 | 4.18 | 4.35 | 4.50 | +0.53 | +14.52% | 18 | 1,899 | 26.24% |
| MS240119C00095000 | 2023-06-06 3:38PM EDT | 95.00 | 3.50 | 3.40 | 3.60 | +0.53 | +17.85% | 176 | 9,645 | 25.63% |
| MS240119C00097500 | 2023-06-06 2:28PM EDT | 97.50 | 2.72 | 2.64 | 2.86 | +0.47 | +20.89% | 192 | 3,286 | 25.17% |
| MS240119C00100000 | 2023-06-06 2:51PM EDT | 100.00 | 2.12 | 2.01 | 2.19 | +0.40 | +23.26% | 44 | 7,239 | 24.50% |
| MS240119C00105000 | 2023-06-06 2:16PM EDT | 105.00 | 1.22 | 1.19 | 1.27 | +0.17 | +16.19% | 26 | 8,423 | 23.68% |
| MS240119C00110000 | 2023-06-06 3:39PM EDT | 110.00 | 0.70 | 0.69 | 0.75 | +0.02 | +2.94% | 37 | 8,153 | 23.45% |
| MS240119C00115000 | 2023-06-06 12:19PM EDT | 115.00 | 0.40 | 0.39 | 0.46 | 0.00 | - | 16 | 6,347 | 23.61% |
| MS240119C00120000 | 2023-06-02 3:40PM EDT | 120.00 | 0.24 | 0.20 | 0.30 | 0.00 | - | 1 | 5,527 | 24.07% |
| MS240119C00125000 | 2023-06-05 12:30PM EDT | 125.00 | 0.16 | 0.13 | 0.17 | 0.00 | - | 1 | 4,494 | 23.93% |
| MS240119C00130000 | 2023-06-02 3:40PM EDT | 130.00 | 0.10 | 0.08 | 0.14 | 0.00 | - | 2 | 2,412 | 25.20% |
| MS240119C00135000 | 2023-05-31 2:34PM EDT | 135.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 7 | 1,387 | 25.10% |
| MS240119C00140000 | 2023-05-15 3:43PM EDT | 140.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 156 | 604 | 25.78% |
| MS240119C00145000 | 2023-03-28 11:17AM EDT | 145.00 | 0.14 | 0.09 | 0.13 | 0.00 | - | 19 | 304 | 30.23% |
| MS240119C00150000 | 2023-05-02 3:49PM EDT | 150.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 1,241 | 27.54% |
| MS240119C00155000 | 2023-04-28 3:13PM EDT | 155.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 1 | 810 | 28.91% |
| MS240119C00160000 | 2023-04-19 9:32AM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 545 | 12.50% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240119P00040000 | 2023-06-06 3:29PM EDT | 40.00 | 0.20 | 0.16 | 0.24 | -0.04 | -16.67% | 3 | 1,801 | 50.39% |
| MS240119P00045000 | 2023-06-06 11:55AM EDT | 45.00 | 0.32 | 0.28 | 0.37 | -0.08 | -20.00% | 3 | 1,741 | 46.92% |
| MS240119P00050000 | 2023-06-06 1:00PM EDT | 50.00 | 0.50 | 0.48 | 0.53 | -0.07 | -12.28% | 6 | 2,031 | 43.21% |
| MS240119P00055000 | 2023-06-05 12:38PM EDT | 55.00 | 0.84 | 0.69 | 0.75 | 0.00 | - | 11 | 5,951 | 39.77% |
| MS240119P00060000 | 2023-06-06 3:29PM EDT | 60.00 | 1.03 | 0.98 | 1.09 | -0.17 | -14.17% | 4 | 6,821 | 36.90% |
| MS240119P00065000 | 2023-06-06 1:15PM EDT | 65.00 | 1.48 | 1.42 | 1.56 | -0.28 | -15.91% | 3 | 5,217 | 34.13% |
| MS240119P00067500 | 2023-06-06 1:00PM EDT | 67.50 | 1.77 | 1.71 | 1.85 | -0.37 | -17.29% | 3 | 2,762 | 32.73% |
| MS240119P00070000 | 2023-06-06 12:12PM EDT | 70.00 | 2.15 | 2.09 | 2.21 | -0.41 | -16.02% | 28 | 9,783 | 31.47% |
| MS240119P00072500 | 2023-06-05 1:24PM EDT | 72.50 | 3.10 | 2.47 | 2.63 | 0.00 | - | 26 | 5,467 | 30.21% |
| MS240119P00075000 | 2023-06-06 2:48PM EDT | 75.00 | 3.00 | 2.97 | 3.15 | -0.70 | -18.92% | 39 | 14,600 | 29.11% |
| MS240119P00077500 | 2023-06-06 12:09PM EDT | 77.50 | 3.65 | 3.55 | 3.75 | -1.35 | -27.00% | 1 | 3,599 | 27.98% |
| MS240119P00080000 | 2023-06-06 2:19PM EDT | 80.00 | 4.35 | 4.15 | 4.45 | -0.80 | -15.53% | 24 | 17,614 | 26.87% |
| MS240119P00082500 | 2023-06-06 3:23PM EDT | 82.50 | 5.05 | 5.05 | 5.35 | -0.95 | -15.83% | 10 | 8,124 | 26.11% |
| MS240119P00085000 | 2023-06-06 3:27PM EDT | 85.00 | 6.00 | 5.85 | 6.25 | -1.20 | -16.67% | 216 | 10,508 | 24.87% |
| MS240119P00087500 | 2023-06-06 3:26PM EDT | 87.50 | 7.05 | 7.00 | 7.40 | -1.30 | -15.57% | 214 | 4,014 | 24.05% |
| MS240119P00090000 | 2023-06-06 3:26PM EDT | 90.00 | 8.30 | 8.20 | 8.70 | -2.85 | -25.56% | 143 | 12,825 | 23.26% |
| MS240119P00092500 | 2023-06-06 11:49AM EDT | 92.50 | 10.10 | 9.60 | 10.20 | -1.20 | -10.62% | 22 | 2,529 | 22.63% |
| MS240119P00095000 | 2023-06-06 3:27PM EDT | 95.00 | 11.35 | 11.25 | 11.80 | -3.15 | -21.72% | 12 | 5,561 | 21.80% |
| MS240119P00097500 | 2023-06-02 1:24PM EDT | 97.50 | 14.40 | 13.00 | 13.55 | 0.00 | - | 1 | 1,078 | 20.96% |
| MS240119P00100000 | 2023-06-06 12:01PM EDT | 100.00 | 15.35 | 14.85 | 15.50 | -1.22 | -7.36% | 10 | 3,680 | 20.39% |
| MS240119P00105000 | 2023-06-05 9:57AM EDT | 105.00 | 20.90 | 19.20 | 19.90 | 0.00 | - | 3 | 2,263 | 20.37% |
| MS240119P00110000 | 2023-05-16 9:32AM EDT | 110.00 | 27.00 | 23.85 | 24.55 | 0.00 | - | 2 | 314 | 20.39% |
| MS240119P00115000 | 2023-05-11 2:52PM EDT | 115.00 | 32.40 | 28.60 | 29.55 | 0.00 | - | 1 | 0 | 23.12% |
| MS240119P00120000 | 2023-04-28 3:32PM EDT | 120.00 | 30.15 | 35.60 | 36.45 | 0.00 | - | 160 | 1 | 39.81% |
| MS240119P00125000 | 2023-04-28 3:32PM EDT | 125.00 | 35.10 | 40.55 | 41.45 | 0.00 | - | 170 | 0 | 42.80% |
| MS240119P00130000 | 2022-09-29 11:02AM EDT | 130.00 | 50.66 | 47.25 | 48.30 | 0.00 | - | 7 | 75 | 52.81% |
| MS240119P00135000 | 2022-08-31 3:59PM EDT | 135.00 | 50.05 | 55.90 | 56.55 | 0.00 | - | 10 | 3 | 71.48% |
| MS240119P00140000 | 2023-01-12 1:33PM EDT | 140.00 | 48.85 | 41.20 | 41.95 | 0.00 | - | 15 | 0 | 0.00% |
| MS240119P00145000 | 2022-12-06 11:45AM EDT | 145.00 | 57.71 | 59.20 | 60.45 | 0.00 | - | 2 | 0 | 45.91% |
| MS240119P00150000 | 2023-05-01 11:49AM EDT | 150.00 | 61.27 | 67.80 | 68.20 | 0.00 | - | 1 | 0 | 64.32% |
| MS240119P00160000 | 2023-04-27 11:15AM EDT | 160.00 | 71.78 | 75.25 | 76.50 | 0.00 | - | 1 | 0 | 55.37% |
