MS - Morgan Stanley
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621C00040000 | 2023-05-02 10:01AM EDT | 40.00 | 47.20 | 42.10 | 42.90 | 0.00 | - | 1 | 1 | 0.00% |
| MS240621C00045000 | 2023-05-05 2:37PM EDT | 45.00 | 41.00 | 39.70 | 40.75 | 0.00 | - | 1 | 1 | 47.82% |
| MS240621C00050000 | 2023-03-13 11:17AM EDT | 50.00 | 41.15 | 36.15 | 36.75 | 0.00 | - | 2 | 1 | 48.60% |
| MS240621C00055000 | 2023-03-22 10:20AM EDT | 55.00 | 36.20 | 36.50 | 37.00 | 0.00 | - | 1 | 5 | 67.20% |
| MS240621C00060000 | 2023-04-26 11:18AM EDT | 60.00 | 31.23 | 26.65 | 27.35 | 0.00 | - | 8 | 14 | 38.60% |
| MS240621C00065000 | 2023-05-19 9:57AM EDT | 65.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS240621C00067500 | 2023-05-02 11:04AM EDT | 67.50 | 23.00 | 19.05 | 19.45 | 0.00 | - | 1 | 17 | 27.56% |
| MS240621C00070000 | 2023-05-30 9:50AM EDT | 70.00 | 18.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS240621C00072500 | 2022-10-31 1:08PM EDT | 72.50 | 19.50 | 25.00 | 25.75 | 0.00 | - | 6 | 7 | 59.88% |
| MS240621C00075000 | 2023-05-19 11:12AM EDT | 75.00 | 15.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS240621C00077500 | 2023-05-05 1:31PM EDT | 77.50 | 15.44 | 13.65 | 14.45 | 0.00 | - | 5 | 23 | 32.44% |
| MS240621C00080000 | 2023-05-26 10:23AM EDT | 80.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240621C00082500 | 2023-05-26 12:13PM EDT | 82.50 | 11.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MS240621C00085000 | 2023-06-02 11:25AM EDT | 85.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.20% |
| MS240621C00087500 | 2023-05-22 10:52AM EDT | 87.50 | 7.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MS240621C00090000 | 2023-06-02 9:53AM EDT | 90.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MS240621C00092500 | 2023-05-30 3:14PM EDT | 92.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MS240621C00095000 | 2023-06-02 1:37PM EDT | 95.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MS240621C00097500 | 2023-06-02 2:34PM EDT | 97.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MS240621C00100000 | 2023-06-02 1:11PM EDT | 100.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 3.13% |
| MS240621C00105000 | 2023-06-02 3:15PM EDT | 105.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MS240621C00110000 | 2023-06-02 2:56PM EDT | 110.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MS240621C00115000 | 2023-06-02 12:51PM EDT | 115.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS240621C00120000 | 2023-05-16 12:21PM EDT | 120.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MS240621C00125000 | 2023-05-31 3:37PM EDT | 125.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS240621C00130000 | 2023-06-02 3:40PM EDT | 130.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS240621C00135000 | 2023-06-01 2:28PM EDT | 135.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS240621C00140000 | 2023-05-01 9:30AM EDT | 140.00 | 0.54 | 0.07 | 0.37 | 0.00 | - | 2 | 0 | 26.71% |
| MS240621C00145000 | 2023-05-18 1:48PM EDT | 145.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621P00040000 | 2023-05-22 10:30AM EDT | 40.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS240621P00045000 | 2023-06-01 2:55PM EDT | 45.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MS240621P00050000 | 2023-05-26 10:45AM EDT | 50.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS240621P00055000 | 2023-06-02 3:23PM EDT | 55.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS240621P00060000 | 2023-05-30 9:55AM EDT | 60.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MS240621P00065000 | 2023-06-02 12:51PM EDT | 65.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS240621P00067500 | 2023-06-02 2:56PM EDT | 67.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS240621P00070000 | 2023-06-02 1:11PM EDT | 70.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 3.13% |
| MS240621P00072500 | 2023-06-02 12:34PM EDT | 72.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 3.13% |
| MS240621P00075000 | 2023-06-02 12:51PM EDT | 75.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| MS240621P00077500 | 2023-06-02 3:19PM EDT | 77.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| MS240621P00080000 | 2023-06-02 3:28PM EDT | 80.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| MS240621P00082500 | 2023-06-02 3:16PM EDT | 82.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 729 | 0 | 0.78% |
| MS240621P00085000 | 2023-06-02 3:25PM EDT | 85.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MS240621P00087500 | 2023-06-02 3:43PM EDT | 87.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MS240621P00090000 | 2023-06-02 3:43PM EDT | 90.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MS240621P00092500 | 2023-06-02 12:12PM EDT | 92.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MS240621P00095000 | 2023-06-02 3:21PM EDT | 95.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MS240621P00097500 | 2023-05-25 11:53AM EDT | 97.50 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240621P00100000 | 2023-05-26 12:41PM EDT | 100.00 | 17.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240621P00105000 | 2023-05-18 12:04PM EDT | 105.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240621P00110000 | 2023-05-01 10:38AM EDT | 110.00 | 22.10 | 27.95 | 28.35 | 0.00 | - | 60 | 115 | 28.31% |
| MS240621P00130000 | 2022-12-12 12:46PM EDT | 130.00 | 40.15 | 40.75 | 41.65 | 0.00 | - | - | 1 | 0.00% |
