Deutsche Märkte geschlossen

Morgan Stanley (MS)

NYSE - NYSE Verzögerter Preis. 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
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS240621C000400002022-09-28 1:30PM EST40.0041.9742.8543.800.00-2000.00%
MS240621C000500002022-09-01 2:08PM EST50.0037.2731.2031.800.00-110.00%
MS240621C000550002023-01-25 9:51AM EST55.0040.8042.2543.100.00-1535.44%
MS240621C000600002022-12-02 2:12PM EST60.0034.9228.3028.800.00-570.00%
MS240621C000650002023-01-09 11:35AM EST65.0027.7333.5534.600.00-26634.29%
MS240621C000675002023-01-12 10:37AM EST67.5027.0031.5532.600.00-4433.97%
MS240621C000700002022-12-02 1:00PM EST70.0027.6521.0021.750.00-4350.00%
MS240621C000725002022-10-31 12:08PM EST72.5019.5025.0025.750.00-6721.67%
MS240621C000750002022-11-23 1:20PM EST75.0022.8819.2019.800.00-11170.00%
MS240621C000775002022-12-02 2:56PM EST77.5022.6016.5517.200.00-8110.00%
MS240621C000800002023-01-27 2:27PM EST80.0022.3222.1023.10-0.88-3.79%17831.31%
MS240621C000825002023-01-24 11:17AM EST82.5021.0020.5021.250.00-14130.47%
MS240621C000850002023-01-27 12:41PM EST85.0019.0518.8019.75+0.13+0.69%233230.40%
MS240621C000875002023-01-04 11:52AM EST87.5013.0017.3018.050.00-117129.65%
MS240621C000900002023-01-20 11:04AM EST90.0015.0615.7016.450.00-11,53429.00%
MS240621C000925002023-01-27 11:37AM EST92.5014.3114.4015.05+0.63+4.61%157828.66%
MS240621C000950002023-01-27 12:02PM EST95.0012.9113.0513.70+0.23+1.81%1030428.27%
MS240621C000975002023-01-27 9:59AM EST97.5011.4511.6012.35+1.50+15.08%146627.73%
MS240621C001000002023-01-27 9:37AM EST100.0010.5010.5011.35-0.40-3.67%180627.79%
MS240621C001050002023-01-23 10:36AM EST105.008.808.359.000.00-25826.68%
MS240621C001100002023-01-26 3:33PM EST110.006.856.607.300.00-56826.37%
MS240621C001150002023-01-19 12:52PM EST115.004.955.105.650.00-18825.58%
MS240621C001200002023-01-27 1:36PM EST120.004.023.954.45+0.07+1.77%22225.26%
MS240621C001250002023-01-26 11:31AM EST125.003.032.993.400.00-23524.77%
MS240621C001300002023-01-26 11:31AM EST130.002.362.002.850.00-4515425.23%
MS240621C001350002023-01-26 11:33AM EST135.001.761.631.990.00-1212924.23%
MS240621C001400002023-01-26 11:30AM EST140.001.371.221.560.00-4224.23%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS240621P000400002023-01-26 1:13PM EST40.000.550.330.830.00-48647.39%
MS240621P000450002023-01-26 11:29AM EST45.000.750.511.010.00-41943.65%
MS240621P000500002023-01-26 11:27AM EST50.001.030.731.230.00-21840.32%
MS240621P000550002023-01-26 11:28AM EST55.001.351.171.390.00-41436.57%
MS240621P000600002023-01-26 11:27AM EST60.001.791.701.840.00-22634.63%
MS240621P000650002023-01-26 11:30AM EST65.002.382.202.420.00-48832.89%
MS240621P000675002023-01-26 11:30AM EST67.502.782.472.780.00-3654332.13%
MS240621P000700002023-01-26 10:12AM EST70.003.202.833.200.00-581331.46%
MS240621P000725002023-01-23 2:47PM EST72.503.653.153.650.00-1630.74%
MS240621P000750002023-01-24 3:50PM EST75.004.113.754.100.00-976629.89%
MS240621P000775002023-01-10 3:21PM EST77.507.204.254.650.00-14829.22%
MS240621P000800002023-01-26 2:20PM EST80.005.304.805.200.00-737,05928.39%
MS240621P000825002023-01-09 11:53AM EST82.509.025.455.950.00-157727.99%
MS240621P000850002023-01-27 11:26AM EST85.006.656.206.60-0.10-1.48%275127.14%
MS240621P000875002023-01-23 11:47AM EST87.507.606.857.400.00-3620326.52%
MS240621P000900002023-01-26 12:28PM EST90.008.557.858.400.00-421,11926.22%
MS240621P000925002023-01-26 12:32PM EST92.509.558.709.250.00-304125.39%
MS240621P000950002023-01-26 11:15AM EST95.0010.559.7510.300.00-5011424.85%
MS240621P000975002023-01-25 11:04AM EST97.5012.4010.8511.450.00-1824.36%
MS240621P001000002023-01-18 3:22PM EST100.0012.9512.1012.600.00-461623.68%
MS240621P001050002023-01-20 11:05AM EST105.0016.8214.7015.250.00-1222.54%
MS240621P001300002022-12-12 11:46AM EST130.0040.1540.7541.650.00--140.02%