Deutsche Märkte öffnen in 2 Stunden 17 Minuten

Morgan Stanley (MS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
90,66+0,40 (+0,44%)
Börsenschluss: 04:00PM EDT
90,66 0,00 (0,00%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS250117C000400002024-04-12 9:40AM EDT40.0046.150.000.000.00-100.00%
MS250117C000450002024-04-16 9:45AM EDT45.0044.250.000.000.00-2500.00%
MS250117C000500002024-04-12 9:41AM EDT50.0036.200.000.000.00-100.00%
MS250117C000550002024-04-16 10:24AM EDT55.0035.420.000.000.00-100.00%
MS250117C000600002024-04-12 1:48PM EDT60.0026.000.000.000.00-100.00%
MS250117C000625002023-11-10 11:09AM EDT62.5016.3521.7023.300.00--10.00%
MS250117C000650002024-04-09 1:24PM EDT65.0030.820.000.000.00-700.00%
MS250117C000675002024-01-09 1:31PM EDT67.5026.9020.9522.350.00-1350.00%
MS250117C000700002024-04-16 9:46AM EDT70.0021.000.000.000.00-500.00%
MS250117C000725002024-04-17 2:01PM EDT72.5020.400.000.000.00-3200.00%
MS250117C000750002024-04-19 10:53AM EDT75.0019.350.000.000.00-2000.00%
MS250117C000775002024-04-18 10:14AM EDT77.5017.050.000.000.00-100.00%
MS250117C000800002024-04-19 12:16PM EDT80.0015.400.000.000.00-600.00%
MS250117C000825002024-04-18 1:53PM EDT82.5013.050.000.000.00-200.00%
MS250117C000850002024-04-19 3:37PM EDT85.0012.000.000.000.00-1200.00%
MS250117C000875002024-04-19 3:42PM EDT87.5010.460.000.000.00-1200.00%
MS250117C000900002024-04-19 3:57PM EDT90.009.030.000.000.00-200.00%
MS250117C000925002024-04-19 12:17PM EDT92.508.300.000.000.00-7900.78%
MS250117C000950002024-04-19 3:57PM EDT95.006.710.000.000.00-35701.56%
MS250117C000975002024-04-18 3:10PM EDT97.505.670.000.000.00-4401.56%
MS250117C001000002024-04-19 1:50PM EDT100.005.250.000.000.00-23003.13%
MS250117C001050002024-04-18 10:27AM EDT105.003.600.000.000.00-603.13%
MS250117C001100002024-04-19 12:33PM EDT110.002.660.000.000.00-2106.25%
MS250117C001150002024-04-19 12:38PM EDT115.001.880.000.000.00-106.25%
MS250117C001200002024-04-18 9:42AM EDT120.001.140.000.000.00-106.25%
MS250117C001250002024-04-16 9:32AM EDT125.000.780.000.000.00-1306.25%
MS250117C001300002024-04-16 9:34AM EDT130.000.500.000.000.00-106.25%
MS250117C001350002024-04-15 9:47AM EDT135.000.350.000.000.00-1012.50%
MS250117C001400002024-04-17 11:06AM EDT140.000.300.000.000.00-3012.50%
MS250117C001450002024-04-15 1:17PM EDT145.000.200.000.000.00-44012.50%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS250117P000400002024-04-16 1:58PM EDT40.000.180.000.000.00-11025.00%
MS250117P000450002024-04-15 3:40PM EDT45.000.320.000.000.00-13012.50%
MS250117P000500002024-04-18 1:43PM EDT50.000.410.000.000.00-50012.50%
MS250117P000550002024-04-19 1:00PM EDT55.000.520.000.000.00-10012.50%
MS250117P000600002024-04-19 3:25PM EDT60.000.830.000.000.00-22012.50%
MS250117P000625002024-04-16 9:47AM EDT62.501.180.000.000.00-2012.50%
MS250117P000650002024-04-16 12:05PM EDT65.001.380.000.000.00-206.25%
MS250117P000675002024-04-16 2:11PM EDT67.501.650.000.000.00-5406.25%
MS250117P000700002024-04-19 3:56PM EDT70.001.850.000.000.00-506.25%
MS250117P000725002024-04-18 12:50PM EDT72.502.260.000.000.00-106.25%
MS250117P000750002024-04-16 9:57AM EDT75.002.950.000.000.00-1006.25%
MS250117P000775002024-04-19 11:44AM EDT77.503.050.000.000.00-303.13%
MS250117P000800002024-04-19 11:24AM EDT80.003.700.000.000.00-603.13%
MS250117P000825002024-04-19 3:57PM EDT82.504.670.000.000.00-31403.13%
MS250117P000850002024-04-19 10:57AM EDT85.005.300.000.000.00-501.56%
MS250117P000875002024-04-19 12:57PM EDT87.506.100.000.000.00-500.78%
MS250117P000900002024-04-19 3:29PM EDT90.007.450.000.000.00-45800.20%
MS250117P000925002024-04-19 12:41PM EDT92.508.450.000.000.00-1000.00%
MS250117P000950002024-04-19 12:16PM EDT95.009.800.000.000.00-24700.00%
MS250117P000975002024-04-19 12:17PM EDT97.5011.250.000.000.00-9500.00%
MS250117P001000002024-04-17 3:01PM EDT100.0013.800.000.000.00-400.00%
MS250117P001050002024-04-11 2:41PM EDT105.0020.000.000.000.00-200.00%
MS250117P001100002024-04-09 9:40AM EDT110.0018.500.000.000.00-200.00%
MS250117P001200002024-01-16 10:45AM EDT120.0033.7632.0536.700.00-1551.69%
MS250117P001250002023-02-27 4:27PM EDT125.0029.8039.0540.050.00-215149.02%
MS250117P001300002023-03-06 1:01PM EDT130.0032.2545.8547.150.00--157.36%
MS250117P001350002023-03-20 12:59PM EDT135.0049.5944.3046.100.00-32436.98%
MS250117P001450002024-04-17 9:40AM EDT145.0054.000.000.000.00-1000.00%