Deutsche Märkte geschlossen

Morgan Stanley (MS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
96,86+0,36 (+0,37%)
Börsenschluss: 04:03PM EST
96,98 +0,12 (+0,12%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS240119C000400002022-08-11 10:24AM EST40.0050.2550.6551.15+7.25+16.86%5800.00%
MS240119C000450002022-08-11 8:50AM EST45.0045.9946.0046.45+3.90+9.27%2930.00%
MS240119C000500002022-08-10 12:13PM EST50.0040.4041.4541.85+6.75+20.06%102970.00%
MS240119C000550002022-08-08 11:55AM EST55.0033.6537.2037.550.00-1340.00%
MS240119C000600002022-08-11 9:13AM EST60.0033.4033.1033.40+3.85+13.03%252070.00%
MS240119C000650002022-07-25 12:15PM EST65.0022.3029.1029.450.00-52690.00%
MS240119C000700002022-08-11 8:47AM EST70.0025.1625.5025.75+3.01+13.59%23870.00%
MS240119C000725002022-08-10 2:19PM EST72.5022.4423.7524.05+5.19+30.09%-1800.00%
MS240119C000750002022-08-11 8:51AM EST75.0022.0022.0022.35+2.85+14.88%11,23517.76%
MS240119C000775002022-08-11 1:01PM EST77.5020.3520.4520.75+4.75+30.45%175421.45%
MS240119C000800002022-08-11 12:43PM EST80.0019.0018.9019.20+3.14+19.80%22,70023.43%
MS240119C000825002022-08-11 12:40PM EST82.5017.5017.5017.65+4.19+31.48%11,66124.50%
MS240119C000850002022-08-11 12:36PM EST85.0016.0515.8516.25+2.76+20.77%26,82425.51%
MS240119C000875002022-08-11 9:04AM EST87.5014.5514.7014.95+3.08+26.85%11,85826.34%
MS240119C000900002022-08-11 1:19PM EST90.0013.6013.4513.60+2.59+23.52%74,18726.63%
MS240119C000925002022-08-10 8:34AM EST92.5010.9012.2512.45+0.90+9.00%141927.17%
MS240119C000950002022-08-11 1:35PM EST95.0011.2010.9511.45+1.95+21.08%599927.80%
MS240119C000975002022-08-10 9:07AM EST97.509.509.9010.35+1.84+24.02%359127.90%
MS240119C001000002022-08-11 1:07PM EST100.009.219.159.35+1.96+27.03%72,14728.02%
MS240119C001050002022-08-11 11:55AM EST105.007.627.457.65+2.27+42.43%145,12728.36%
MS240119C001100002022-08-10 2:44PM EST110.005.546.006.25+0.69+14.23%111,04528.70%
MS240119C001150002022-08-08 1:38PM EST115.003.754.855.000.00-1671,91828.73%
MS240119C001200002022-08-11 9:04AM EST120.003.783.904.10+0.68+21.94%21,14929.14%
MS240119C001250002022-08-11 11:11AM EST125.003.053.103.25+1.13+58.85%6062529.13%
MS240119C001300002022-08-10 11:41AM EST130.002.342.442.63+0.49+26.49%511,01829.36%
MS240119C001350002022-08-11 1:34PM EST135.002.011.902.14+0.61+43.57%1658029.63%
MS240119C001400002022-07-20 8:30AM EST140.000.951.481.740.00-1017629.87%
MS240119C001450002021-12-10 3:32PM EST145.003.443.205.150.00-123544.98%
MS240119C001500002022-08-09 2:51PM EST150.000.780.931.170.00-501,20430.41%
MS240119C001550002022-07-20 11:43AM EST155.000.480.760.960.00-1076930.64%
MS240119C001600002022-08-11 12:13PM EST160.000.690.570.82+0.44+176.00%12431.10%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS240119P000400002022-08-04 12:27PM EST40.001.100.801.280.00--28159.60%
MS240119P000450002022-08-11 11:42AM EST45.001.251.231.39-0.55-30.56%31755.57%
MS240119P000500002022-08-10 1:53PM EST50.001.851.701.86-0.35-15.91%21,18153.17%
MS240119P000550002022-08-02 12:21PM EST55.002.902.292.490.00-8594,62551.16%
MS240119P000600002022-08-11 9:11AM EST60.003.053.053.20-0.38-11.08%453,19249.62%
MS240119P000650002022-08-11 10:54AM EST65.004.053.954.10-0.60-12.90%13,40447.80%
MS240119P000675002022-08-08 12:30PM EST67.505.254.504.650.00--26747.10%
MS240119P000700002022-08-10 8:38AM EST70.005.505.055.25-0.25-4.35%154,14246.41%
MS240119P000725002022-08-08 12:29PM EST72.506.655.705.850.00--27045.56%
MS240119P000750002022-08-11 11:54AM EST75.006.506.406.60-0.85-11.56%311,30445.09%
MS240119P000775002022-08-10 12:17PM EST77.507.557.207.35-0.40-5.03%-2,54844.43%
MS240119P000800002022-08-11 9:10AM EST80.008.008.008.25-1.50-15.79%17,77944.10%
MS240119P000825002022-08-05 11:14AM EST82.5010.228.959.150.00-22,70443.59%
MS240119P000850002022-08-03 2:17PM EST85.0011.659.9010.100.00-87,11143.05%
MS240119P000875002022-08-03 1:04PM EST87.5013.0011.0011.200.00-72,01642.79%
MS240119P000900002022-08-10 11:39AM EST90.0012.7512.1012.30-1.30-9.25%15,25542.36%
MS240119P000925002022-08-09 1:43PM EST92.5015.6013.3513.550.00-21,91542.18%
MS240119P000950002022-08-11 9:14AM EST95.0014.6214.6515.05-1.98-11.93%111,36042.50%
MS240119P000975002022-07-15 12:51PM EST97.5024.0016.0016.300.00-241141.99%
MS240119P001000002022-08-10 11:16AM EST100.0018.2017.5017.70-4.98-21.48%12,04941.72%
MS240119P001050002022-07-25 12:45PM EST105.0026.8020.6021.200.00-11975342.58%
MS240119P001100002022-07-14 11:59AM EST110.0037.7024.1024.650.00-1119242.77%
MS240119P001200002021-12-31 2:26PM EST120.0031.3027.7530.550.00-2238.88%
MS240119P001250002022-07-25 12:22PM EST125.0043.6536.0036.350.00--7644.18%
MS240119P001300002022-07-14 11:16AM EST130.0056.1040.4040.950.00--8245.89%
MS240119P001400002022-07-13 11:03AM EST140.0065.8049.6050.000.00--048.16%
MS240119P001500002021-11-10 6:48AM EST150.0057.4555.4059.500.00-3451.04%