Deutsche Märkte geschlossen

Morgan Stanley (MS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
98,97+0,05 (+0,05%)
Börsenschluss: 04:00PM EDT
98,72 -0,25 (-0,25%)
Nachbörse: 07:42PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS240920C000450002024-01-29 4:27PM EDT45.0042.8041.2041.800.00-200.00%
MS240920C000500002024-04-26 3:48PM EDT50.0042.8547.2051.750.00-2170.51%
MS240920C000550002024-05-15 11:15AM EDT55.0046.2942.2547.000.00-52465.26%
MS240920C000600002024-04-23 1:48PM EDT60.0034.200.000.000.00-3509440.00%
MS240920C000625002024-01-04 2:25PM EDT62.5030.7825.7528.500.00-1690.00%
MS240920C000650002024-04-17 2:19PM EDT65.0025.6334.0038.200.00-33267.72%
MS240920C000675002024-01-03 1:17PM EDT67.5026.1321.3023.200.00-1150.00%
MS240920C000700002024-05-24 2:21PM EDT70.0030.1027.5032.00-1.15-3.68%116166.43%
MS240920C000725002024-04-26 10:02AM EDT72.5021.2025.1029.900.00-1211464.80%
MS240920C000750002024-04-30 9:31AM EDT75.0018.2323.6526.950.00-111756.71%
MS240920C000775002024-05-23 11:24AM EDT77.5022.9021.2023.750.00-321947.03%
MS240920C000800002024-05-22 3:08PM EDT80.0021.6019.8521.400.00-1049943.96%
MS240920C000825002024-05-14 11:44AM EDT82.5018.5516.6019.150.00-701,17141.46%
MS240920C000850002024-05-24 11:22AM EDT85.0016.0515.2515.95-1.75-9.83%11,39732.69%
MS240920C000875002024-05-16 12:22PM EDT87.5014.6813.1013.650.00-13,02529.99%
MS240920C000900002024-05-23 10:55AM EDT90.0011.7511.2011.700.00-25,97829.03%
MS240920C000925002024-05-24 3:57PM EDT92.509.459.159.65-1.05-10.00%41,16726.99%
MS240920C000950002024-05-23 1:46PM EDT95.007.677.558.000.00-73,03826.39%
MS240920C000975002024-05-23 3:09PM EDT97.506.206.156.300.00-21,16924.85%
MS240920C001000002024-05-24 1:14PM EDT100.005.124.754.90-0.01-0.19%53,85723.94%
MS240920C001050002024-05-24 3:10PM EDT105.002.842.692.78+0.09+3.27%51,82722.73%
MS240920C001100002024-05-24 1:04PM EDT110.001.561.401.49+0.08+5.41%421,56422.25%
MS240920C001150002024-05-24 3:29PM EDT115.000.760.690.77-0.22-22.45%167122.19%
MS240920C001200002024-05-23 3:18PM EDT120.000.400.350.390.00-3519422.34%
MS240920C001250002024-05-21 3:39PM EDT125.000.380.170.220.00-112623.10%
MS240920C001300002024-05-16 2:59PM EDT130.000.140.090.110.00-1015523.34%
MS240920C001350002024-05-14 12:43PM EDT135.000.100.000.070.00-15624.41%
MS240920C001400002024-05-20 3:48PM EDT140.000.050.010.040.00-424425.00%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS240920P000400002024-05-22 12:41PM EDT40.000.060.020.120.00-829367.19%
MS240920P000450002024-05-20 2:25PM EDT45.000.020.020.170.00-1019961.33%
MS240920P000500002024-05-15 2:01PM EDT50.000.040.020.180.00-144654.10%
MS240920P000550002024-05-22 11:57AM EDT55.000.050.020.190.00-6049751.95%
MS240920P000600002024-05-22 11:59AM EDT60.000.070.030.210.00-6094145.90%
MS240920P000625002024-05-21 2:35PM EDT62.500.070.070.100.00-32,65037.89%
MS240920P000650002024-05-17 1:26PM EDT65.000.120.080.130.00-29,50836.43%
MS240920P000675002024-05-22 3:21PM EDT67.500.130.130.150.00-737034.33%
MS240920P000700002024-05-24 10:14AM EDT70.000.170.160.20+0.02+13.33%34,59133.06%
MS240920P000725002024-05-20 12:55PM EDT72.500.210.200.250.00-22,72431.45%
MS240920P000750002024-05-22 11:57AM EDT75.000.230.260.310.00-21,95029.79%
MS240920P000775002024-05-09 3:09PM EDT77.500.510.350.390.00-12,56828.25%
MS240920P000800002024-05-23 2:37PM EDT80.000.470.460.51-0.04-7.84%13,31226.93%
MS240920P000825002024-05-21 3:50PM EDT82.500.490.630.680.00-172,29725.78%
MS240920P000850002024-05-24 10:15AM EDT85.000.830.840.92-0.09-9.78%73,04424.78%
MS240920P000875002024-05-23 2:16PM EDT87.501.151.171.24-0.14-10.85%12,17923.80%
MS240920P000900002024-05-24 3:02PM EDT90.001.581.591.67-0.17-9.71%22,84322.93%
MS240920P000925002024-05-23 2:29PM EDT92.502.382.162.420.00-1277423.07%
MS240920P000950002024-05-23 11:42AM EDT95.002.832.923.050.00-3558821.73%
MS240920P000975002024-05-24 11:29AM EDT97.503.703.854.00-0.45-10.84%138021.11%
MS240920P001000002024-05-24 11:53AM EDT100.004.905.005.15-0.25-4.85%235420.48%
MS240920P001050002024-05-23 10:32AM EDT105.007.657.858.350.00-147520.51%
MS240920P001100002024-05-21 1:37PM EDT110.009.1511.6012.050.00-3319.30%
MS240920P001200002024-04-04 1:08PM EDT120.0026.4524.0028.600.00-1053.56%
MS240920P001250002023-12-14 4:39PM EDT125.0033.7533.7537.650.00--180.01%
MS240920P001300002023-12-27 2:32PM EDT130.0036.5541.6544.400.00--295.89%