Deutsche Märkte geschlossen

Morgan Stanley (MS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
97,27-1,40 (-1,42%)
Börsenschluss: 04:00PM EDT
97,01 -0,26 (-0,27%)
Nachbörse: 04:32PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS240816C000700002024-04-30 9:45AM EDT70.0022.6027.5028.500.00-3450.56%
MS240816C000750002024-05-10 12:37PM EDT75.0023.8522.6023.700.00-1351.05%
MS240816C000800002024-05-07 11:04AM EDT80.0017.0517.7518.850.00-13243.19%
MS240816C000825002024-04-16 11:26AM EDT82.5010.4018.6520.450.00-13063.28%
MS240816C000850002024-05-13 9:33AM EDT85.0015.2713.0514.250.00-24037.13%
MS240816C000875002024-05-16 10:45AM EDT87.5014.0010.8512.000.00-19334.06%
MS240816C000900002024-05-29 12:31PM EDT90.009.479.009.95-2.60-21.54%18631.93%
MS240816C000925002024-05-29 10:25AM EDT92.507.657.007.50-0.98-11.36%1618926.75%
MS240816C000950002024-05-28 2:58PM EDT95.005.705.555.85-0.88-13.08%256525.78%
MS240816C000975002024-05-29 12:44PM EDT97.504.404.154.35-1.14-20.58%4390324.55%
MS240816C001000002024-05-29 2:22PM EDT100.003.002.993.10-0.75-20.00%342,21523.51%
MS240816C001050002024-05-29 1:40PM EDT105.001.441.401.46-0.37-20.44%1988222.53%
MS240816C001100002024-05-29 10:44AM EDT110.000.700.590.65-0.23-24.73%369022.47%
MS240816C001150002024-05-24 11:04AM EDT115.000.480.250.300.00-34023.10%
MS240816C001200002024-05-28 12:56PM EDT120.000.210.100.140.00-18523.83%
MS240816C001250002024-05-15 1:09PM EDT125.000.160.050.070.00-26224.81%
MS240816C001400002024-05-21 11:18AM EDT140.000.020.000.400.00--2844.63%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS240816P000650002024-05-29 2:13PM EDT65.000.080.060.10+0.04+100.00%2027641.11%
MS240816P000700002024-05-28 12:56PM EDT70.000.110.010.160.00-15037.11%
MS240816P000750002024-05-24 11:07AM EDT75.000.150.180.220.00-46232.18%
MS240816P000800002024-05-23 10:15AM EDT80.000.330.320.38+0.07+26.92%111,96928.61%
MS240816P000825002024-05-23 3:34PM EDT82.500.440.440.510.00-149726.98%
MS240816P000850002024-05-29 3:50PM EDT85.000.680.640.89+0.11+19.30%1326827.52%
MS240816P000875002024-05-29 2:13PM EDT87.500.970.941.39+0.24+32.88%241,61527.66%
MS240816P000900002024-05-29 12:15PM EDT90.001.461.381.64+0.38+35.19%10157224.85%
MS240816P000925002024-05-29 10:48AM EDT92.502.042.012.27+0.45+28.30%1435723.91%
MS240816P000950002024-05-29 3:14PM EDT95.002.912.882.96+0.63+27.63%724822.25%
MS240816P000975002024-05-28 2:31PM EDT97.503.953.954.05+0.45+12.86%337821.64%
MS240816P001000002024-05-29 2:01PM EDT100.005.355.305.40+0.60+12.63%9788121.09%
MS240816P001050002024-05-29 3:14PM EDT105.008.778.058.95+1.29+17.25%240820.86%
MS240816P001100002024-05-28 2:17PM EDT110.0011.8311.6513.500.00-17823.68%
MS240816P001150002024-05-21 1:13PM EDT115.0013.7516.9518.550.00--129.76%