MS - Morgan Stanley

NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS240119C000400002023-05-02 11:58AM EDT40.0046.6742.2042.650.00-3260.00%
MS240119C000450002023-05-22 3:03PM EDT45.0038.3241.0041.700.00-15355.66%
MS240119C000500002023-06-06 12:49PM EDT50.0036.5036.2536.95+1.70+4.89%123251.15%
MS240119C000550002023-04-11 12:44PM EDT55.0031.4529.2529.800.00-1340.00%
MS240119C000600002023-05-30 3:05PM EDT60.0026.8827.0527.70+1.43+5.62%122243.29%
MS240119C000650002023-05-25 11:15AM EDT65.0020.6922.8023.200.00-130239.43%
MS240119C000675002023-05-19 1:16PM EDT67.5018.7020.6521.100.00-24638.15%
MS240119C000700002023-06-06 9:47AM EDT70.0018.8518.5019.05+1.60+9.28%3440236.86%
MS240119C000725002023-05-26 3:26PM EDT72.5015.9016.5517.050.00-330135.52%
MS240119C000750002023-05-24 1:56PM EDT75.0012.3514.6015.000.00-191,13133.68%
MS240119C000775002023-06-06 2:10PM EDT77.5012.9512.8513.25+0.86+7.11%5762332.86%
MS240119C000800002023-06-05 3:31PM EDT80.009.7711.0511.500.00-13,27031.67%
MS240119C000825002023-06-06 11:54AM EDT82.509.309.509.90+0.81+9.54%52,22130.69%
MS240119C000850002023-06-06 3:29PM EDT85.008.258.008.30+1.25+17.86%367,75129.31%
MS240119C000875002023-06-06 1:19PM EDT87.506.756.656.90+0.57+9.22%83,28728.26%
MS240119C000900002023-06-06 3:04PM EDT90.005.605.405.60+0.99+21.48%1810,78527.12%
MS240119C000925002023-06-06 9:32AM EDT92.504.184.354.50+0.53+14.52%181,89926.24%
MS240119C000950002023-06-06 3:38PM EDT95.003.503.403.60+0.53+17.85%1769,64525.63%
MS240119C000975002023-06-06 2:28PM EDT97.502.722.642.86+0.47+20.89%1923,28625.17%
MS240119C001000002023-06-06 2:51PM EDT100.002.122.012.19+0.40+23.26%447,23924.50%
MS240119C001050002023-06-06 2:16PM EDT105.001.221.191.27+0.17+16.19%268,42323.68%
MS240119C001100002023-06-06 3:39PM EDT110.000.700.690.75+0.02+2.94%378,15323.45%
MS240119C001150002023-06-06 12:19PM EDT115.000.400.390.460.00-166,34723.61%
MS240119C001200002023-06-02 3:40PM EDT120.000.240.200.300.00-15,52724.07%
MS240119C001250002023-06-05 12:30PM EDT125.000.160.130.170.00-14,49423.93%
MS240119C001300002023-06-02 3:40PM EDT130.000.100.080.140.00-22,41225.20%
MS240119C001350002023-05-31 2:34PM EDT135.000.080.050.080.00-71,38725.10%
MS240119C001400002023-05-15 3:43PM EDT140.000.070.040.060.00-15660425.78%
MS240119C001450002023-03-28 11:17AM EDT145.000.140.090.130.00-1930430.23%
MS240119C001500002023-05-02 3:49PM EDT150.000.050.020.040.00-11,24127.54%
MS240119C001550002023-04-28 3:13PM EDT155.000.060.020.040.00-181028.91%
MS240119C001600002023-04-19 9:32AM EDT160.000.040.000.000.00-154512.50%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS240119P000400002023-06-06 3:29PM EDT40.000.200.160.24-0.04-16.67%31,80150.39%
MS240119P000450002023-06-06 11:55AM EDT45.000.320.280.37-0.08-20.00%31,74146.92%
MS240119P000500002023-06-06 1:00PM EDT50.000.500.480.53-0.07-12.28%62,03143.21%
MS240119P000550002023-06-05 12:38PM EDT55.000.840.690.750.00-115,95139.77%
MS240119P000600002023-06-06 3:29PM EDT60.001.030.981.09-0.17-14.17%46,82136.90%
MS240119P000650002023-06-06 1:15PM EDT65.001.481.421.56-0.28-15.91%35,21734.13%
MS240119P000675002023-06-06 1:00PM EDT67.501.771.711.85-0.37-17.29%32,76232.73%
MS240119P000700002023-06-06 12:12PM EDT70.002.152.092.21-0.41-16.02%289,78331.47%
MS240119P000725002023-06-05 1:24PM EDT72.503.102.472.630.00-265,46730.21%
MS240119P000750002023-06-06 2:48PM EDT75.003.002.973.15-0.70-18.92%3914,60029.11%
MS240119P000775002023-06-06 12:09PM EDT77.503.653.553.75-1.35-27.00%13,59927.98%
MS240119P000800002023-06-06 2:19PM EDT80.004.354.154.45-0.80-15.53%2417,61426.87%
MS240119P000825002023-06-06 3:23PM EDT82.505.055.055.35-0.95-15.83%108,12426.11%
MS240119P000850002023-06-06 3:27PM EDT85.006.005.856.25-1.20-16.67%21610,50824.87%
MS240119P000875002023-06-06 3:26PM EDT87.507.057.007.40-1.30-15.57%2144,01424.05%
MS240119P000900002023-06-06 3:26PM EDT90.008.308.208.70-2.85-25.56%14312,82523.26%
MS240119P000925002023-06-06 11:49AM EDT92.5010.109.6010.20-1.20-10.62%222,52922.63%
MS240119P000950002023-06-06 3:27PM EDT95.0011.3511.2511.80-3.15-21.72%125,56121.80%
MS240119P000975002023-06-02 1:24PM EDT97.5014.4013.0013.550.00-11,07820.96%
MS240119P001000002023-06-06 12:01PM EDT100.0015.3514.8515.50-1.22-7.36%103,68020.39%
MS240119P001050002023-06-05 9:57AM EDT105.0020.9019.2019.900.00-32,26320.37%
MS240119P001100002023-05-16 9:32AM EDT110.0027.0023.8524.550.00-231420.39%
MS240119P001150002023-05-11 2:52PM EDT115.0032.4028.6029.550.00-1023.12%
MS240119P001200002023-04-28 3:32PM EDT120.0030.1535.6036.450.00-160139.81%
MS240119P001250002023-04-28 3:32PM EDT125.0035.1040.5541.450.00-170042.80%
MS240119P001300002022-09-29 11:02AM EDT130.0050.6647.2548.300.00-77552.81%
MS240119P001350002022-08-31 3:59PM EDT135.0050.0555.9056.550.00-10371.48%
MS240119P001400002023-01-12 1:33PM EDT140.0048.8541.2041.950.00-1500.00%
MS240119P001450002022-12-06 11:45AM EDT145.0057.7159.2060.450.00-2045.91%
MS240119P001500002023-05-01 11:49AM EDT150.0061.2767.8068.200.00-1064.32%
MS240119P001600002023-04-27 11:15AM EDT160.0071.7875.2576.500.00-1055.37%