Deutsche Märkte schließen in 1 Stunde 22 Minute

Morgan Stanley (MS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
85,42-1,42 (-1,63%)
Ab 10:08AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS260116C000400002024-04-10 3:31PM EDT40.0051.7343.5548.000.00-21151.34%
MS260116C000450002024-03-08 10:45AM EDT45.0043.4045.5050.000.00-1267.48%
MS260116C000500002024-04-11 2:57PM EDT50.0037.0036.1038.200.00-49739.91%
MS260116C000550002024-02-07 1:41PM EDT55.0031.8031.8035.250.00-31542.91%
MS260116C000600002024-04-09 2:20PM EDT60.0035.7527.9031.450.00-12041.22%
MS260116C000625002023-12-19 11:04AM EDT62.5031.9923.5527.250.00-1032.65%
MS260116C000650002024-04-11 3:59PM EDT65.0026.1024.5025.950.00-19533.88%
MS260116C000675002024-04-01 10:24AM EDT67.5029.9323.3024.500.00-38334.26%
MS260116C000700002024-04-11 2:26PM EDT70.0023.3521.7023.250.00-112034.94%
MS260116C000725002024-04-11 3:06PM EDT72.5021.2519.4020.500.00-27731.40%
MS260116C000750002024-04-11 2:32PM EDT75.0020.0218.6019.100.00-229431.38%
MS260116C000775002024-04-09 1:30PM EDT77.5023.0117.1518.850.00-65633.97%
MS260116C000800002024-04-03 1:00PM EDT80.0021.0015.7017.450.00-24,71533.51%
MS260116C000825002024-02-23 11:37AM EDT82.5014.7717.2018.600.00-16738.82%
MS260116C000850002024-04-11 2:55PM EDT85.0013.3013.1514.200.00-1231731.17%
MS260116C000875002024-04-11 3:59PM EDT87.5013.4011.1514.350.00-310433.79%
MS260116C000900002024-04-11 2:33PM EDT90.0012.2510.9013.150.00-324,49033.22%
MS260116C000925002024-04-11 2:34PM EDT92.5010.957.7011.500.00-614731.54%
MS260116C000950002024-04-11 2:17PM EDT95.009.158.959.60-1.85-16.82%52,35029.18%
MS260116C000975002024-04-03 12:16PM EDT97.5011.458.1010.400.00-58632.67%
MS260116C001000002024-04-12 9:33AM EDT100.007.507.358.75-0.10-1.32%170030.61%
MS260116C001050002024-04-08 10:33AM EDT105.008.705.957.050.00-18629.65%
MS260116C001100002024-04-11 2:46PM EDT110.005.254.705.150.00-2014327.65%
MS260116C001150002024-04-11 10:28AM EDT115.005.253.205.050.00-2034729.70%
MS260116C001200002024-04-11 2:09PM EDT120.004.092.824.000.00-1014728.97%
MS260116C001250002024-04-04 10:56AM EDT125.004.102.482.860.00-32727.44%
MS260116C001300002024-04-10 1:04PM EDT130.003.002.102.450.00-25127.77%
MS260116C001350002024-02-20 4:22PM EDT135.001.351.392.840.00-1430.68%
MS260116C001400002024-04-10 3:24PM EDT140.002.071.262.250.00-271630.08%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS260116P000400002024-04-12 9:36AM EDT40.000.990.601.10+0.29+41.43%127440.49%
MS260116P000450002024-04-11 2:16PM EDT45.001.211.141.460.00-8732,54037.79%
MS260116P000500002024-04-11 2:09PM EDT50.001.911.802.450.00-107238.27%
MS260116P000550002024-04-11 2:57PM EDT55.002.462.182.870.00-137734.91%
MS260116P000600002024-04-12 9:38AM EDT60.003.353.204.25+0.85+34.00%101,86335.07%
MS260116P000625002024-03-01 1:26PM EDT62.503.332.502.960.00-462027.80%
MS260116P000650002024-04-11 2:52PM EDT65.004.454.254.500.00-111,57030.64%
MS260116P000675002024-04-11 2:24PM EDT67.504.754.906.350.00-610633.62%
MS260116P000700002024-04-11 2:24PM EDT70.005.305.556.900.00-67,17832.40%
MS260116P000725002024-04-11 2:24PM EDT72.506.056.257.650.00-539931.62%
MS260116P000750002024-04-11 3:38PM EDT75.006.807.007.300.00-2,4067,68427.92%
MS260116P000775002024-04-11 2:32PM EDT77.507.657.859.000.00-51,34529.31%
MS260116P000800002024-04-11 3:23PM EDT80.008.658.809.650.00-296,00227.93%
MS260116P000825002024-04-11 2:33PM EDT82.509.509.8010.200.00-67326.21%
MS260116P000850002024-04-12 9:31AM EDT85.0011.0510.9511.45+0.60+5.74%260525.95%
MS260116P000875002024-04-11 3:57PM EDT87.5011.7012.0012.450.00-59524.95%
MS260116P000900002024-04-11 3:04PM EDT90.0013.3013.3513.750.00-454,30524.45%
MS260116P000925002024-04-05 3:02PM EDT92.5011.8514.8015.400.00-75076224.56%
MS260116P000950002024-04-09 2:21PM EDT95.0012.4014.6516.550.00-113623.36%
MS260116P000975002024-04-09 10:42AM EDT97.5014.1016.7519.250.00-21125.50%
MS260116P001000002024-04-10 9:30AM EDT100.0015.7119.3020.500.00-91624.20%
MS260116P001050002024-01-09 3:08PM EDT105.0019.2521.2522.450.00--119.30%
MS260116P001150002024-01-09 10:31AM EDT115.0025.3027.5032.500.00--223.90%
MS260116P001200002024-04-09 10:44AM EDT120.0029.0534.7037.400.00-20825.56%
MS260116P001250002024-03-01 4:35PM EDT125.0038.6831.7534.400.00-2070.00%
MS260116P001300002024-01-09 10:31AM EDT130.0037.950.000.000.00--00.00%
MS260116P001350002024-04-10 9:30AM EDT135.0043.1747.5052.000.00--229.32%
MS260116P001400002024-01-22 10:31AM EDT140.0054.700.000.000.00-5400.00%