Deutsche Märkte öffnen in 7 Stunden 53 Minuten

Morgan Stanley (MS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
81,21+0,32 (+0,40%)
Börsenschluss: 04:00PM EST
81,15 -0,06 (-0,07%)
Nachbörse: 06:55PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS240419C000500002023-12-01 10:10AM EST50.0029.9531.3032.350.00-2253.08%
MS240419C000550002023-10-19 9:55AM EST55.0020.2025.8526.500.00-3537.65%
MS240419C000600002023-12-01 3:03PM EST60.0021.6921.9022.700.00-1846.80%
MS240419C000650002023-11-24 12:51PM EST65.0015.2517.3017.600.00-11,45736.77%
MS240419C000675002023-11-06 2:56PM EST67.5011.1515.2015.700.00-264237.26%
MS240419C000700002023-11-30 3:25PM EST70.0011.3013.0513.250.00-201,73532.94%
MS240419C000725002023-11-07 12:26PM EST72.5010.9511.0511.20+3.41+45.23%11,44431.17%
MS240419C000750002023-12-01 3:56PM EST75.008.909.109.300.00-5667629.70%
MS240419C000775002023-11-30 3:44PM EST77.506.047.407.500.00-31,57828.10%
MS240419C000800002023-12-04 11:30AM EST80.005.815.805.90+0.21+3.75%361,21326.78%
MS240419C000825002023-12-04 3:32PM EST82.504.354.454.55+0.08+1.87%2853925.86%
MS240419C000850002023-12-04 2:33PM EST85.003.253.253.35+0.09+2.85%311,04124.73%
MS240419C000875002023-12-04 10:02AM EST87.502.252.352.39+0.09+4.17%394,61323.83%
MS240419C000900002023-12-01 3:56PM EST90.001.601.611.66+0.10+6.67%11,47923.16%
MS240419C000925002023-12-04 3:43PM EST92.501.051.061.13+0.33+45.83%93,35322.68%
MS240419C000950002023-12-04 3:29PM EST95.000.670.680.72+0.23+52.27%91,15922.05%
MS240419C000975002023-12-04 1:10PM EST97.500.440.420.46+0.08+22.22%2932821.73%
MS240419C001000002023-12-01 2:28PM EST100.000.270.260.29+0.04+17.39%4471721.53%
MS240419C001050002023-11-08 9:38AM EST105.000.110.110.13-0.01-8.33%134221.88%
MS240419C001100002023-09-29 10:55AM EST110.000.370.050.090.00-3015823.63%
MS240419C001150002023-09-19 1:15PM EST115.000.510.050.090.00-3426.47%
MS240419C001200002023-09-18 9:53AM EST120.000.320.030.070.00--128.22%
MS240419C001250002023-09-22 2:41PM EST125.000.100.020.050.00--5029.40%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS240419P000400002023-11-29 9:53AM EST40.000.050.040.060.00-5649.81%
MS240419P000450002023-11-20 10:44AM EST45.000.110.070.100.00-626145.31%
MS240419P000500002023-11-09 3:52PM EST50.000.360.130.150.00-961440.48%
MS240419P000550002023-11-30 10:44AM EST55.000.280.220.240.00-180736.38%
MS240419P000600002023-12-01 2:35PM EST60.000.380.380.400.00-587932.74%
MS240419P000625002023-11-15 3:44PM EST62.500.740.500.530.00-316431.18%
MS240419P000650002023-12-04 9:40AM EST65.000.690.670.71+0.01+1.47%11,36129.76%
MS240419P000675002023-12-01 3:23PM EST67.500.920.900.950.00-139828.42%
MS240419P000700002023-12-04 1:46PM EST70.001.251.221.26+0.02+1.63%2,0001,03527.05%
MS240419P000725002023-11-29 3:39PM EST72.502.161.651.690.00-11,76625.88%
MS240419P000750002023-12-04 12:11PM EST75.002.262.212.25-0.47-17.22%101,25524.77%
MS240419P000775002023-12-04 1:10PM EST77.502.982.922.98-0.47-13.62%15893123.74%
MS240419P000800002023-12-04 10:23AM EST80.003.953.803.950.00-1274323.02%
MS240419P000825002023-12-04 2:31PM EST82.505.054.955.05-0.05-0.98%922,06021.89%
MS240419P000850002023-12-04 12:10PM EST85.006.456.306.45-1.95-23.21%101,22221.16%
MS240419P000875002023-11-02 12:02PM EST87.5014.828.008.250.00-223521.42%
MS240419P000900002023-11-02 2:55PM EST90.0016.579.8010.150.00-121221.25%
MS240419P000925002023-10-04 2:09PM EST92.5015.1516.0516.550.00-2046.86%
MS240419P000950002023-09-20 1:58PM EST95.009.5522.3523.000.00--3869.24%
MS240419P001050002023-09-15 2:41PM EST105.0017.6027.5528.150.00--255.62%