MS - Morgan Stanley
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250117C00040000 | 2023-05-31 3:06PM EDT | 40.00 | 42.70 | 44.30 | 45.70 | 0.00 | - | 1 | 30 | 43.86% |
| MS250117C00045000 | 2023-05-24 3:44PM EDT | 45.00 | 37.76 | 39.85 | 41.15 | 0.00 | - | 2 | 16 | 41.19% |
| MS250117C00050000 | 2023-05-26 10:14AM EDT | 50.00 | 36.20 | 35.60 | 36.80 | +0.25 | +0.70% | 3 | 36 | 39.25% |
| MS250117C00055000 | 2023-06-02 10:20AM EDT | 55.00 | 31.89 | 31.50 | 32.60 | +0.42 | +1.33% | 2 | 36 | 37.43% |
| MS250117C00060000 | 2023-05-26 2:52PM EDT | 60.00 | 28.40 | 27.65 | 28.70 | 0.00 | - | 2 | 21 | 36.20% |
| MS250117C00065000 | 2023-06-01 12:46PM EDT | 65.00 | 22.70 | 24.00 | 24.90 | 0.00 | - | 1 | 21 | 34.63% |
| MS250117C00070000 | 2023-05-30 10:21AM EDT | 70.00 | 20.90 | 20.45 | 21.70 | 0.00 | - | 1 | 64 | 34.22% |
| MS250117C00072500 | 2023-05-22 9:39AM EDT | 72.50 | 18.85 | 18.90 | 19.80 | 0.00 | - | 2 | 57 | 32.89% |
| MS250117C00075000 | 2023-05-26 3:29PM EDT | 75.00 | 17.95 | 17.30 | 18.15 | 0.00 | - | 1 | 124 | 32.13% |
| MS250117C00077500 | 2023-06-02 2:47PM EDT | 77.50 | 16.33 | 15.65 | 16.60 | -1.77 | -9.78% | 13 | 88 | 31.48% |
| MS250117C00080000 | 2023-05-30 9:59AM EDT | 80.00 | 14.65 | 14.35 | 15.05 | 0.00 | - | 1 | 3,358 | 30.66% |
| MS250117C00082500 | 2023-06-02 1:41PM EDT | 82.50 | 13.40 | 13.05 | 13.70 | +0.06 | +0.45% | 57 | 77 | 30.19% |
| MS250117C00085000 | 2023-06-02 1:59PM EDT | 85.00 | 12.10 | 11.75 | 12.45 | +1.15 | +10.50% | 11 | 693 | 29.78% |
| MS250117C00087500 | 2023-05-25 9:53AM EDT | 87.50 | 10.05 | 10.45 | 11.30 | 0.00 | - | 1 | 0 | 29.44% |
| MS250117C00090000 | 2023-06-02 3:03PM EDT | 90.00 | 9.80 | 9.35 | 10.15 | +1.00 | +11.36% | 1 | 978 | 28.94% |
| MS250117C00092500 | 2023-06-02 10:37AM EDT | 92.50 | 8.65 | 8.30 | 9.05 | +0.97 | +12.63% | 1 | 0 | 28.39% |
| MS250117C00095000 | 2023-05-30 1:04PM EDT | 95.00 | 7.70 | 7.45 | 8.10 | 0.00 | - | 16 | 2,584 | 28.02% |
| MS250117C00097500 | 2023-06-01 3:49PM EDT | 97.50 | 5.90 | 6.65 | 7.05 | 0.00 | - | 2 | 0 | 27.26% |
| MS250117C00100000 | 2023-06-02 11:17AM EDT | 100.00 | 6.20 | 5.60 | 6.10 | +0.95 | +18.10% | 1 | 1,626 | 26.56% |
| MS250117C00105000 | 2023-05-31 12:18PM EDT | 105.00 | 4.20 | 4.30 | 4.90 | 0.00 | - | 3 | 763 | 26.41% |
| MS250117C00110000 | 2023-06-02 2:04PM EDT | 110.00 | 3.60 | 3.15 | 3.85 | +0.35 | +10.77% | 10 | 612 | 26.09% |
| MS250117C00115000 | 2023-05-18 12:40PM EDT | 115.00 | 2.89 | 2.48 | 2.96 | 0.00 | - | 1 | 649 | 25.68% |
| MS250117C00120000 | 2023-06-01 12:13PM EDT | 120.00 | 1.85 | 1.81 | 2.35 | 0.00 | - | 2 | 0 | 25.65% |
| MS250117C00125000 | 2023-05-26 2:00PM EDT | 125.00 | 1.72 | 1.38 | 1.84 | 0.00 | - | 11 | 242 | 25.54% |
| MS250117C00130000 | 2023-06-01 11:22AM EDT | 130.00 | 1.10 | 0.97 | 1.46 | 0.00 | - | 1 | 1,370 | 25.55% |
| MS250117C00135000 | 2023-05-26 10:40AM EDT | 135.00 | 1.14 | 0.81 | 1.11 | 0.00 | - | 2 | 1,060 | 25.32% |
| MS250117C00140000 | 2023-06-02 9:33AM EDT | 140.00 | 0.75 | 0.55 | 0.92 | -0.42 | -35.90% | 2 | 520 | 25.60% |
| MS250117C00145000 | 2023-06-02 9:32AM EDT | 145.00 | 0.55 | 0.27 | 0.88 | -0.17 | -23.61% | 2 | 51 | 26.64% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250117P00040000 | 2023-05-31 2:41PM EDT | 40.00 | 1.23 | 0.86 | 1.21 | 0.00 | - | 2 | 290 | 42.69% |
| MS250117P00045000 | 2023-06-02 10:55AM EDT | 45.00 | 1.54 | 1.28 | 1.71 | -0.39 | -20.21% | 30 | 1,503 | 40.63% |
| MS250117P00050000 | 2023-05-04 10:33AM EDT | 50.00 | 2.80 | 1.56 | 2.22 | 0.00 | - | 5 | 187 | 38.04% |
| MS250117P00055000 | 2023-05-26 12:48PM EDT | 55.00 | 2.76 | 2.27 | 2.79 | 0.00 | - | 1 | 801 | 35.39% |
| MS250117P00060000 | 2023-05-19 2:16PM EDT | 60.00 | 4.10 | 3.05 | 3.65 | 0.00 | - | 1 | 178 | 33.58% |
| MS250117P00065000 | 2023-05-22 3:33PM EDT | 65.00 | 5.30 | 4.10 | 4.60 | 0.00 | - | 182 | 1,807 | 31.54% |
| MS250117P00070000 | 2023-05-31 10:28AM EDT | 70.00 | 5.75 | 5.30 | 5.75 | -0.75 | -11.54% | 2 | 2,250 | 29.61% |
| MS250117P00072500 | 2023-05-30 9:54AM EDT | 72.50 | 6.65 | 5.90 | 6.55 | 0.00 | - | 9 | 993 | 29.07% |
| MS250117P00075000 | 2023-05-24 11:12AM EDT | 75.00 | 8.64 | 6.75 | 7.25 | 0.00 | - | 1 | 4,779 | 28.08% |
| MS250117P00077500 | 2023-05-19 9:57AM EDT | 77.50 | 8.50 | 7.55 | 8.05 | 0.00 | - | 2 | 337 | 27.20% |
| MS250117P00080000 | 2023-05-31 10:56AM EDT | 80.00 | 10.00 | 8.30 | 9.05 | 0.00 | - | 59 | 8,869 | 26.64% |
| MS250117P00082500 | 2023-05-18 12:51PM EDT | 82.50 | 10.84 | 9.40 | 10.00 | 0.00 | - | 1 | 978 | 25.79% |
| MS250117P00085000 | 2023-05-24 2:07PM EDT | 85.00 | 12.90 | 10.45 | 11.15 | 0.00 | - | 10 | 4,510 | 25.22% |
| MS250117P00087500 | 2023-05-31 10:47AM EDT | 87.50 | 13.50 | 11.55 | 12.20 | 0.00 | - | 1 | 1,695 | 24.23% |
| MS250117P00090000 | 2023-05-30 2:05PM EDT | 90.00 | 14.16 | 12.65 | 13.50 | 0.00 | - | 6 | 489 | 23.62% |
| MS250117P00092500 | 2023-04-28 11:25AM EDT | 92.50 | 13.00 | 14.60 | 15.50 | 0.00 | - | 18 | 338 | 24.44% |
| MS250117P00095000 | 2023-05-30 1:02PM EDT | 95.00 | 16.75 | 15.50 | 16.30 | 0.00 | - | 1 | 490 | 22.22% |
| MS250117P00097500 | 2023-03-24 11:33AM EDT | 97.50 | 22.05 | 14.50 | 15.50 | 0.00 | - | 19 | 269 | 15.33% |
| MS250117P00100000 | 2023-06-02 10:00AM EDT | 100.00 | 19.70 | 18.70 | 19.65 | -1.25 | -5.97% | 2 | 1,238 | 21.28% |
| MS250117P00105000 | 2023-05-22 3:33PM EDT | 105.00 | 24.55 | 22.00 | 23.60 | 0.00 | - | 1 | 120 | 21.10% |
| MS250117P00110000 | 2023-05-22 3:27PM EDT | 110.00 | 28.60 | 26.00 | 27.35 | 0.00 | - | 3 | 185 | 19.38% |
| MS250117P00120000 | 2023-03-17 9:34AM EDT | 120.00 | 36.00 | 34.00 | 34.65 | 0.00 | - | 2 | 7 | 0.00% |
| MS250117P00125000 | 2023-02-27 4:27PM EDT | 125.00 | 29.80 | 39.05 | 40.05 | 0.00 | - | 21 | 51 | 0.00% |
| MS250117P00130000 | 2023-03-06 1:01PM EDT | 130.00 | 32.25 | 45.85 | 47.15 | 0.00 | - | - | 1 | 25.83% |
| MS250117P00135000 | 2023-03-20 12:59PM EDT | 135.00 | 49.59 | 44.30 | 46.10 | 0.00 | - | 3 | 24 | 0.00% |
| MS250117P00145000 | 2023-04-11 3:25PM EDT | 145.00 | 59.70 | 61.45 | 63.25 | 0.00 | - | - | 0 | 34.86% |
