MS - Morgan Stanley

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS250117C000400002023-05-31 3:06PM EDT40.0042.7044.3045.700.00-13043.86%
MS250117C000450002023-05-24 3:44PM EDT45.0037.7639.8541.150.00-21641.19%
MS250117C000500002023-05-26 10:14AM EDT50.0036.2035.6036.80+0.25+0.70%33639.25%
MS250117C000550002023-06-02 10:20AM EDT55.0031.8931.5032.60+0.42+1.33%23637.43%
MS250117C000600002023-05-26 2:52PM EDT60.0028.4027.6528.700.00-22136.20%
MS250117C000650002023-06-01 12:46PM EDT65.0022.7024.0024.900.00-12134.63%
MS250117C000700002023-05-30 10:21AM EDT70.0020.9020.4521.700.00-16434.22%
MS250117C000725002023-05-22 9:39AM EDT72.5018.8518.9019.800.00-25732.89%
MS250117C000750002023-05-26 3:29PM EDT75.0017.9517.3018.150.00-112432.13%
MS250117C000775002023-06-02 2:47PM EDT77.5016.3315.6516.60-1.77-9.78%138831.48%
MS250117C000800002023-05-30 9:59AM EDT80.0014.6514.3515.050.00-13,35830.66%
MS250117C000825002023-06-02 1:41PM EDT82.5013.4013.0513.70+0.06+0.45%577730.19%
MS250117C000850002023-06-02 1:59PM EDT85.0012.1011.7512.45+1.15+10.50%1169329.78%
MS250117C000875002023-05-25 9:53AM EDT87.5010.0510.4511.300.00-1029.44%
MS250117C000900002023-06-02 3:03PM EDT90.009.809.3510.15+1.00+11.36%197828.94%
MS250117C000925002023-06-02 10:37AM EDT92.508.658.309.05+0.97+12.63%1028.39%
MS250117C000950002023-05-30 1:04PM EDT95.007.707.458.100.00-162,58428.02%
MS250117C000975002023-06-01 3:49PM EDT97.505.906.657.050.00-2027.26%
MS250117C001000002023-06-02 11:17AM EDT100.006.205.606.10+0.95+18.10%11,62626.56%
MS250117C001050002023-05-31 12:18PM EDT105.004.204.304.900.00-376326.41%
MS250117C001100002023-06-02 2:04PM EDT110.003.603.153.85+0.35+10.77%1061226.09%
MS250117C001150002023-05-18 12:40PM EDT115.002.892.482.960.00-164925.68%
MS250117C001200002023-06-01 12:13PM EDT120.001.851.812.350.00-2025.65%
MS250117C001250002023-05-26 2:00PM EDT125.001.721.381.840.00-1124225.54%
MS250117C001300002023-06-01 11:22AM EDT130.001.100.971.460.00-11,37025.55%
MS250117C001350002023-05-26 10:40AM EDT135.001.140.811.110.00-21,06025.32%
MS250117C001400002023-06-02 9:33AM EDT140.000.750.550.92-0.42-35.90%252025.60%
MS250117C001450002023-06-02 9:32AM EDT145.000.550.270.88-0.17-23.61%25126.64%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS250117P000400002023-05-31 2:41PM EDT40.001.230.861.210.00-229042.69%
MS250117P000450002023-06-02 10:55AM EDT45.001.541.281.71-0.39-20.21%301,50340.63%
MS250117P000500002023-05-04 10:33AM EDT50.002.801.562.220.00-518738.04%
MS250117P000550002023-05-26 12:48PM EDT55.002.762.272.790.00-180135.39%
MS250117P000600002023-05-19 2:16PM EDT60.004.103.053.650.00-117833.58%
MS250117P000650002023-05-22 3:33PM EDT65.005.304.104.600.00-1821,80731.54%
MS250117P000700002023-05-31 10:28AM EDT70.005.755.305.75-0.75-11.54%22,25029.61%
MS250117P000725002023-05-30 9:54AM EDT72.506.655.906.550.00-999329.07%
MS250117P000750002023-05-24 11:12AM EDT75.008.646.757.250.00-14,77928.08%
MS250117P000775002023-05-19 9:57AM EDT77.508.507.558.050.00-233727.20%
MS250117P000800002023-05-31 10:56AM EDT80.0010.008.309.050.00-598,86926.64%
MS250117P000825002023-05-18 12:51PM EDT82.5010.849.4010.000.00-197825.79%
MS250117P000850002023-05-24 2:07PM EDT85.0012.9010.4511.150.00-104,51025.22%
MS250117P000875002023-05-31 10:47AM EDT87.5013.5011.5512.200.00-11,69524.23%
MS250117P000900002023-05-30 2:05PM EDT90.0014.1612.6513.500.00-648923.62%
MS250117P000925002023-04-28 11:25AM EDT92.5013.0014.6015.500.00-1833824.44%
MS250117P000950002023-05-30 1:02PM EDT95.0016.7515.5016.300.00-149022.22%
MS250117P000975002023-03-24 11:33AM EDT97.5022.0514.5015.500.00-1926915.33%
MS250117P001000002023-06-02 10:00AM EDT100.0019.7018.7019.65-1.25-5.97%21,23821.28%
MS250117P001050002023-05-22 3:33PM EDT105.0024.5522.0023.600.00-112021.10%
MS250117P001100002023-05-22 3:27PM EDT110.0028.6026.0027.350.00-318519.38%
MS250117P001200002023-03-17 9:34AM EDT120.0036.0034.0034.650.00-270.00%
MS250117P001250002023-02-27 4:27PM EDT125.0029.8039.0540.050.00-21510.00%
MS250117P001300002023-03-06 1:01PM EDT130.0032.2545.8547.150.00--125.83%
MS250117P001350002023-03-20 12:59PM EDT135.0049.5944.3046.100.00-3240.00%
MS250117P001450002023-04-11 3:25PM EDT145.0059.7061.4563.250.00--034.86%