Deutsche Märkte öffnen in 7 Stunden 5 Minuten

Morgan Stanley (MS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
86,48+0,44 (+0,51%)
Börsenschluss: 04:00PM EST
86,14 -0,34 (-0,39%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS240621C000400002024-01-29 3:22PM EST40.0047.7045.4547.500.00-8297.27%
MS240621C000450002024-01-29 3:27PM EST45.0042.8041.2041.800.00-1166.11%
MS240621C000500002024-01-16 1:35PM EST50.0035.7434.9037.350.00-2270.09%
MS240621C000550002023-10-30 12:23PM EST55.0017.5023.9525.000.00-13160.00%
MS240621C000600002024-02-02 10:19AM EST60.0027.4826.0028.250.00-24862.16%
MS240621C000625002023-11-06 2:56PM EST62.5015.7518.4018.550.00-4160.00%
MS240621C000650002024-02-23 1:50PM EST65.0022.6420.4023.900.00-820358.23%
MS240621C000675002024-01-29 3:09PM EST67.5020.2919.2019.800.00-17336.82%
MS240621C000700002024-01-25 2:33PM EST70.0018.4016.4517.950.00-527539.50%
MS240621C000725002024-01-05 11:35AM EST72.5022.1016.1516.800.00-232345.75%
MS240621C000750002024-02-29 3:16PM EST75.0012.4512.9513.150.00-175732.03%
MS240621C000775002024-02-22 10:59AM EST77.5011.0110.8011.000.00-146729.87%
MS240621C000800002024-03-01 11:59AM EST80.008.908.909.05+0.33+3.85%251,06528.43%
MS240621C000825002024-02-23 11:08AM EST82.507.757.107.250.00-101,78227.10%
MS240621C000850002024-03-01 2:21PM EST85.005.505.505.65+0.25+4.76%313,78325.98%
MS240621C000875002024-03-01 3:53PM EST87.504.164.154.25+0.29+7.49%292,39524.90%
MS240621C000900002024-03-01 3:06PM EST90.003.003.003.10+0.22+7.91%118,54224.07%
MS240621C000925002024-03-01 1:01PM EST92.502.042.132.20+0.21+11.48%165,44423.47%
MS240621C000950002024-03-01 1:54PM EST95.001.431.461.53+0.10+7.52%3513,80423.10%
MS240621C000975002024-03-01 3:53PM EST97.500.990.991.05+0.17+20.73%76,04522.91%
MS240621C001000002024-03-01 3:51PM EST100.000.660.660.70+0.11+20.00%2289,05822.73%
MS240621C001050002024-02-29 1:31PM EST105.000.270.300.330.00-188,66923.10%
MS240621C001100002024-03-01 12:41PM EST110.000.150.150.18+0.01+7.14%21,05724.22%
MS240621C001150002024-02-22 1:08PM EST115.000.090.090.110.00-129725.59%
MS240621C001200002024-02-01 9:54AM EST120.000.090.060.080.00-130227.44%
MS240621C001250002024-02-09 3:09PM EST125.000.040.040.060.00-312029.10%
MS240621C001300002024-01-31 9:37AM EST130.000.040.000.000.00-1341612.50%
MS240621C001350002024-02-26 3:32PM EST135.000.030.000.200.00-219640.43%
MS240621C001400002023-06-16 9:37AM EST140.000.240.100.230.00-17544.04%
MS240621C001450002024-01-10 1:41PM EST145.000.050.000.050.00-6020038.09%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS240621P000400002024-02-15 2:09PM EST40.000.040.010.050.00-195355.08%
MS240621P000450002024-01-31 1:58PM EST45.000.030.010.000.00-132125.00%
MS240621P000500002024-02-29 3:17PM EST50.000.060.020.180.00-20080851.27%
MS240621P000550002024-02-22 12:46PM EST55.000.150.100.120.00-11,58840.63%
MS240621P000600002024-03-01 12:27PM EST60.000.190.170.190.00-42,15136.43%
MS240621P000625002024-02-28 2:52PM EST62.500.250.230.240.00-533434.38%
MS240621P000650002024-02-28 3:28PM EST65.000.320.300.320.00-13,86232.72%
MS240621P000675002024-02-29 9:45AM EST67.500.380.400.420.00-11,30231.01%
MS240621P000700002024-02-26 1:54PM EST70.000.610.530.560.00-607,81429.42%
MS240621P000725002024-02-26 1:14PM EST72.500.800.720.750.00-276,24727.91%
MS240621P000750002024-03-01 2:29PM EST75.001.031.001.03-0.11-9.65%25,74126.65%
MS240621P000775002024-02-29 2:52PM EST77.501.491.391.420.00-12,36425.53%
MS240621P000800002024-03-01 3:06PM EST80.002.001.911.95-0.17-7.83%313,11824.51%
MS240621P000825002024-03-01 2:24PM EST82.502.712.602.66-0.19-6.55%24,90223.61%
MS240621P000850002024-03-01 3:03PM EST85.003.653.503.60-0.15-3.95%133,35222.92%
MS240621P000875002024-03-01 10:06AM EST87.505.204.654.75+0.25+5.05%42,57122.17%
MS240621P000900002024-02-26 3:36PM EST90.006.656.006.150.00-1023,63821.52%
MS240621P000925002024-02-27 10:09AM EST92.508.407.407.850.00-31,08621.29%
MS240621P000950002024-02-13 10:28AM EST95.0011.409.409.750.00-249621.07%
MS240621P000975002024-01-08 2:18PM EST97.507.7711.7012.350.00-1832725.05%
MS240621P001000002024-02-12 10:23AM EST100.0013.6513.4514.050.00-11521.02%
MS240621P001050002023-09-12 12:53PM EST105.0019.3027.5028.100.00-821981.81%
MS240621P001100002024-02-28 2:55PM EST110.0024.3022.9525.500.00-906344.10%
MS240621P001200002023-12-27 1:11PM EST120.0026.7531.9534.250.00--240.92%
MS240621P001250002023-12-14 2:42PM EST125.0033.6033.6537.650.00--00.00%
MS240621P001300002022-12-12 11:46AM EST130.0040.1540.7541.650.00--10.00%
MS240621P001450002023-12-28 9:30AM EST145.0051.7056.8559.150.00--755.66%