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
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS250117C000400002022-11-10 2:10PM EST40.0049.0249.4051.500.00-2290.00%
MS250117C000450002022-10-12 2:28PM EST45.0034.2246.7548.050.00-10120.00%
MS250117C000500002023-01-23 11:22AM EST50.0047.2046.2048.400.00-11035.94%
MS250117C000550002023-01-17 10:01AM EST55.0043.0142.5043.900.00-222634.27%
MS250117C000600002023-01-25 9:52AM EST60.0037.4038.2539.550.00-11632.86%
MS250117C000650002023-01-27 3:42PM EST65.0035.0534.4535.95-1.93-5.22%21233.59%
MS250117C000700002023-01-24 1:20PM EST70.0030.8230.7032.000.00-23932.33%
MS250117C000725002023-01-17 3:36PM EST72.5030.1429.0030.300.00-154932.29%
MS250117C000750002023-01-27 1:43PM EST75.0027.0827.0528.55+0.26+0.97%107931.95%
MS250117C000775002023-01-12 11:52AM EST77.5022.4625.5526.700.00-558331.24%
MS250117C000800002023-01-26 12:11PM EST80.0023.3023.9025.100.00-23,24031.01%
MS250117C000825002023-01-17 9:47AM EST82.5022.9522.4023.550.00-25030.75%
MS250117C000850002023-01-23 9:35AM EST85.0020.9020.7021.950.00-116630.27%
MS250117C000875002023-01-20 3:53PM EST87.5019.8419.4020.400.00-3056529.78%
MS250117C000900002023-01-23 9:57AM EST90.0018.2017.8019.100.00-163429.68%
MS250117C000925002023-01-17 9:47AM EST92.5017.4516.7017.750.00-218229.36%
MS250117C000950002023-01-27 3:30PM EST95.0016.0015.2516.30+0.80+5.26%362,17628.74%
MS250117C000975002023-01-26 1:48PM EST97.5014.1014.1015.000.00-937528.30%
MS250117C001000002023-01-27 1:07PM EST100.0013.0013.0014.10+0.05+0.39%111,21828.50%
MS250117C001050002023-01-26 1:48PM EST105.0010.8510.5511.750.00-731827.55%
MS250117C001100002023-01-27 1:12PM EST110.009.109.059.900.00-368127.10%
MS250117C001150002023-01-26 1:48PM EST115.007.557.458.200.00-661326.53%
MS250117C001200002023-01-26 1:55PM EST120.006.205.956.850.00-76226.24%
MS250117C001250002023-01-26 10:29AM EST125.005.004.855.550.00-3513425.67%
MS250117C001300002023-01-27 10:08AM EST130.004.333.804.55+0.23+5.61%278625.37%
MS250117C001350002023-01-27 10:08AM EST135.003.532.993.95+0.23+6.97%289525.67%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS250117P000400002023-01-27 12:01PM EST40.000.640.701.00-0.13-16.88%120941.60%
MS250117P000450002023-01-26 11:01AM EST45.001.190.751.380.00-21,50339.65%
MS250117P000500002023-01-26 12:45PM EST50.001.581.371.630.00-32636.56%
MS250117P000550002023-01-27 2:48PM EST55.001.901.782.21-0.53-21.81%34335.16%
MS250117P000600002023-01-18 1:31PM EST60.003.052.402.880.00-57133.68%
MS250117P000650002023-01-27 9:32AM EST65.003.302.913.50-0.15-4.35%11,94031.64%
MS250117P000700002023-01-26 1:55PM EST70.004.453.654.400.00-221,35430.21%
MS250117P000725002023-01-26 1:55PM EST72.505.054.454.950.00-1994429.63%
MS250117P000750002023-01-27 2:43PM EST75.005.354.955.55-0.35-6.14%24,59429.07%
MS250117P000775002023-01-26 1:48PM EST77.506.355.556.150.00-1325028.38%
MS250117P000800002023-01-26 2:00PM EST80.006.955.956.800.00-788,83527.72%
MS250117P000825002023-01-26 1:54PM EST82.507.906.657.600.00-1236927.28%
MS250117P000850002023-01-26 1:48PM EST85.008.707.408.400.00-1132226.72%
MS250117P000875002023-01-27 1:24PM EST87.509.018.159.25-0.54-5.65%101,78226.15%
MS250117P000900002023-01-26 1:54PM EST90.0010.509.4510.150.00-2046725.57%
MS250117P000925002022-11-17 11:34AM EST92.5016.3014.8515.950.00-825434.37%
MS250117P000950002023-01-26 1:55PM EST95.0012.4511.3012.150.00-2337024.43%
MS250117P000975002022-11-17 11:32AM EST97.5018.9517.6518.550.00-47533.81%
MS250117P001000002023-01-26 1:51PM EST100.0014.8514.0014.450.00-299123.37%
MS250117P001050002023-01-04 10:42AM EST105.0024.4016.4517.150.00-2722.53%
MS250117P001100002022-12-09 11:49AM EST110.0025.7025.9527.400.00--135.20%
MS250117P001200002022-12-09 11:49AM EST120.0033.2533.3535.600.00-2837.01%
MS250117P001250002023-01-18 9:37AM EST125.0030.7629.4030.750.00-224918.96%
MS250117P001350002023-01-18 9:37AM EST135.0039.1438.0039.800.00--2219.44%