MS - Morgan Stanley

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS240621C000400002023-05-02 10:01AM EDT40.0047.2042.1042.900.00-110.00%
MS240621C000450002023-05-05 2:37PM EDT45.0041.0039.7040.750.00-1147.82%
MS240621C000500002023-03-13 11:17AM EDT50.0041.1536.1536.750.00-2148.60%
MS240621C000550002023-03-22 10:20AM EDT55.0036.2036.5037.000.00-1567.20%
MS240621C000600002023-04-26 11:18AM EDT60.0031.2326.6527.350.00-81438.60%
MS240621C000650002023-05-19 9:57AM EDT65.0023.050.000.000.00-200.00%
MS240621C000675002023-05-02 11:04AM EDT67.5023.0019.0519.450.00-11727.56%
MS240621C000700002023-05-30 9:50AM EDT70.0018.810.000.000.00-200.00%
MS240621C000725002022-10-31 1:08PM EDT72.5019.5025.0025.750.00-6759.88%
MS240621C000750002023-05-19 11:12AM EDT75.0015.430.000.000.00-200.00%
MS240621C000775002023-05-05 1:31PM EDT77.5015.4413.6514.450.00-52332.44%
MS240621C000800002023-05-26 10:23AM EDT80.0012.900.000.000.00-100.00%
MS240621C000825002023-05-26 12:13PM EDT82.5011.450.000.000.00-600.00%
MS240621C000850002023-06-02 11:25AM EDT85.009.680.000.000.00-9000.20%
MS240621C000875002023-05-22 10:52AM EDT87.507.730.000.000.00-100.78%
MS240621C000900002023-06-02 9:53AM EDT90.006.930.000.000.00-101.56%
MS240621C000925002023-05-30 3:14PM EDT92.506.150.000.000.00-1001.56%
MS240621C000950002023-06-02 1:37PM EDT95.005.300.000.000.00-1303.13%
MS240621C000975002023-06-02 2:34PM EDT97.504.500.000.000.00-503.13%
MS240621C001000002023-06-02 1:11PM EDT100.003.700.000.000.00-12303.13%
MS240621C001050002023-06-02 3:15PM EDT105.002.600.000.000.00-306.25%
MS240621C001100002023-06-02 2:56PM EDT110.001.800.000.000.00-406.25%
MS240621C001150002023-06-02 12:51PM EDT115.001.200.000.000.00-106.25%
MS240621C001200002023-05-16 12:21PM EDT120.000.900.000.000.00-206.25%
MS240621C001250002023-05-31 3:37PM EDT125.000.490.000.000.00-106.25%
MS240621C001300002023-06-02 3:40PM EDT130.000.430.000.000.00-106.25%
MS240621C001350002023-06-01 2:28PM EDT135.000.230.000.000.00-1012.50%
MS240621C001400002023-05-01 9:30AM EDT140.000.540.070.370.00-2026.71%
MS240621C001450002023-05-18 1:48PM EDT145.000.180.000.000.00-1012.50%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS240621P000400002023-05-22 10:30AM EDT40.000.770.000.000.00-1012.50%
MS240621P000450002023-06-01 2:55PM EDT45.000.960.000.000.00-2012.50%
MS240621P000500002023-05-26 10:45AM EDT50.001.300.000.000.00-1012.50%
MS240621P000550002023-06-02 3:23PM EDT55.001.650.000.000.00-1012.50%
MS240621P000600002023-05-30 9:55AM EDT60.002.440.000.000.00-1706.25%
MS240621P000650002023-06-02 12:51PM EDT65.003.080.000.000.00-106.25%
MS240621P000675002023-06-02 2:56PM EDT67.503.500.000.000.00-106.25%
MS240621P000700002023-06-02 1:11PM EDT70.004.030.000.000.00-20403.13%
MS240621P000725002023-06-02 12:34PM EDT72.504.700.000.000.00-11303.13%
MS240621P000750002023-06-02 12:51PM EDT75.005.390.000.000.00-11103.13%
MS240621P000775002023-06-02 3:19PM EDT77.506.000.000.000.00-4101.56%
MS240621P000800002023-06-02 3:28PM EDT80.006.850.000.000.00-4801.56%
MS240621P000825002023-06-02 3:16PM EDT82.507.800.000.000.00-72900.78%
MS240621P000850002023-06-02 3:25PM EDT85.008.850.000.000.00-800.00%
MS240621P000875002023-06-02 3:43PM EDT87.5010.050.000.000.00-3800.00%
MS240621P000900002023-06-02 3:43PM EDT90.0011.300.000.000.00-2600.00%
MS240621P000925002023-06-02 12:12PM EDT92.5012.900.000.000.00-1400.00%
MS240621P000950002023-06-02 3:21PM EDT95.0014.100.000.000.00-1400.00%
MS240621P000975002023-05-25 11:53AM EDT97.5017.700.000.000.00-100.00%
MS240621P001000002023-05-26 12:41PM EDT100.0017.820.000.000.00-100.00%
MS240621P001050002023-05-18 12:04PM EDT105.0022.350.000.000.00-100.00%
MS240621P001100002023-05-01 10:38AM EDT110.0022.1027.9528.350.00-6011528.31%
MS240621P001300002022-12-12 12:46PM EDT130.0040.1540.7541.650.00--10.00%