Deutsche Märkte schließen in 4 Stunden 50 Minuten

Morgan Stanley (MS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
96,86+0,36 (+0,37%)
Börsenschluss: 04:03PM EST
95,43 -0,65 (-0,68%)
Vorbörslich: 06:32AM EST
In the money
Anzeigen:ListeStellage
Callsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS230203C000500002023-01-27 2:29PM EST50.0046.470.000.000.00-600.00%
MS230203C000750002023-01-27 2:29PM EST75.0021.480.000.000.00-700.00%
MS230203C000760002023-01-10 2:45PM EST76.0012.750.000.000.00--00.00%
MS230203C000770002023-01-27 2:18PM EST77.0019.450.000.000.00-4500.00%
MS230203C000780002023-01-27 2:29PM EST78.0018.480.000.000.00-600.00%
MS230203C000790002023-01-27 2:29PM EST79.0017.480.000.000.00-800.00%
MS230203C000800002023-01-27 2:18PM EST80.0016.500.000.000.00-4500.00%
MS230203C000810002023-01-27 2:18PM EST81.0015.500.000.000.00-4500.00%
MS230203C000820002023-01-27 2:18PM EST82.0014.450.000.000.00-5000.00%
MS230203C000830002023-01-27 1:56PM EST83.0013.250.000.000.00-55600.00%
MS230203C000840002023-01-27 1:52PM EST84.0012.450.000.000.00-55000.00%
MS230203C000850002023-01-27 1:45PM EST85.0011.250.000.000.00-10600.00%
MS230203C000860002023-01-27 3:06PM EST86.0011.190.000.000.00-57000.00%
MS230203C000870002023-01-27 1:54PM EST87.009.320.000.000.00-55100.00%
MS230203C000875002023-01-27 2:29PM EST87.508.980.000.000.00-400.00%
MS230203C000880002023-01-27 3:33PM EST88.009.450.000.000.00-55100.00%
MS230203C000890002023-01-27 3:33PM EST89.008.200.000.000.00-57000.00%
MS230203C000900002023-01-27 3:33PM EST90.007.400.000.000.00-55400.00%
MS230203C000910002023-01-27 3:33PM EST91.006.400.000.000.00-55100.00%
MS230203C000920002023-01-27 3:33PM EST92.005.400.000.000.00-2,22400.00%
MS230203C000930002023-01-27 3:03PM EST93.004.000.000.000.00-3800.00%
MS230203C000940002023-01-27 2:46PM EST94.002.590.000.000.00-30100.00%
MS230203C000950002023-01-27 3:59PM EST95.002.020.000.000.00-46200.00%
MS230203C000960002023-01-27 3:58PM EST96.001.350.000.000.00-50600.00%
MS230203C000970002023-01-27 3:58PM EST97.000.860.000.000.00-63600.39%
MS230203C000980002023-01-27 3:59PM EST98.000.540.000.000.00-1,76003.13%
MS230203C000990002023-01-27 3:46PM EST99.000.310.000.000.00-6306.25%
MS230203C001000002023-01-27 3:51PM EST100.000.140.000.000.00-39306.25%
MS230203C001010002023-01-27 3:51PM EST101.000.070.000.000.00-348012.50%
MS230203C001020002023-01-26 1:28PM EST102.000.050.000.000.00-16012.50%
MS230203C001030002023-01-26 3:22PM EST103.000.030.000.000.00-3012.50%
MS230203C001040002023-01-26 10:39AM EST104.000.020.000.000.00--012.50%
MS230203C001050002023-01-27 12:06PM EST105.000.010.000.000.00-30012.50%
MS230203C001060002023-01-23 11:50AM EST106.000.020.000.000.00--025.00%
MS230203C001070002023-01-26 10:26AM EST107.000.020.000.000.00--025.00%
MS230203C001100002023-01-24 9:38AM EST110.002.520.000.000.00-9025.00%
Putsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS230203P000550002023-01-10 2:53PM EST55.000.010.000.000.00-2050.00%
MS230203P000600002023-01-23 1:21PM EST60.000.010.000.000.00-5050.00%
MS230203P000650002023-01-12 9:37AM EST65.000.030.000.000.00-26050.00%
MS230203P000700002023-01-18 1:39PM EST70.000.010.000.000.00-18050.00%
MS230203P000730002023-01-25 11:03AM EST73.000.010.000.000.00-33050.00%
MS230203P000740002023-01-24 3:35PM EST74.000.010.000.000.00-40050.00%
MS230203P000750002023-01-24 3:32PM EST75.000.010.000.000.00-32050.00%
MS230203P000760002023-01-23 9:48AM EST76.000.020.000.000.00-1050.00%
MS230203P000770002023-01-26 12:55PM EST77.000.010.000.000.00-28050.00%
MS230203P000780002023-01-23 2:18PM EST78.000.020.000.000.00-20050.00%
MS230203P000790002023-01-25 10:24AM EST79.000.030.000.000.00-20050.00%
MS230203P000800002023-01-25 12:55PM EST80.000.030.000.000.00-1050.00%
MS230203P000810002023-01-24 3:53PM EST81.000.040.000.000.00-2025.00%
MS230203P000820002023-01-26 12:56PM EST82.000.030.000.000.00-1025.00%
MS230203P000830002023-01-25 1:19PM EST83.000.060.000.000.00-16025.00%
MS230203P000840002023-01-27 10:13AM EST84.000.020.000.000.00-15025.00%
MS230203P000850002023-01-27 11:25AM EST85.000.040.000.000.00-4025.00%
MS230203P000860002023-01-27 1:02PM EST86.000.040.000.000.00-3025.00%
MS230203P000870002023-01-27 2:28PM EST87.000.050.000.000.00-123025.00%
MS230203P000875002023-01-26 10:40AM EST87.500.120.000.000.00-1025.00%
MS230203P000880002023-01-26 3:59PM EST88.000.100.000.000.00-125025.00%
MS230203P000890002023-01-27 2:28PM EST89.000.080.000.000.00-9012.50%
MS230203P000900002023-01-27 3:38PM EST90.000.080.000.000.00-641012.50%
MS230203P000910002023-01-27 3:47PM EST91.000.160.000.000.00-79012.50%
MS230203P000920002023-01-27 3:34PM EST92.000.190.000.000.00-25012.50%
MS230203P000930002023-01-27 3:50PM EST93.000.390.000.000.00-7406.25%
MS230203P000940002023-01-27 3:57PM EST94.000.570.000.000.00-31706.25%
MS230203P000950002023-01-27 3:57PM EST95.000.850.000.000.00-45106.25%
MS230203P000960002023-01-27 3:59PM EST96.001.260.000.000.00-19003.13%
MS230203P000970002023-01-27 3:55PM EST97.001.800.000.000.00-20000.00%
MS230203P000980002023-01-27 3:53PM EST98.002.510.000.000.00-5100.00%
MS230203P000990002023-01-27 3:31PM EST99.002.790.000.000.00-1700.00%
MS230203P001000002023-01-27 3:59PM EST100.004.090.000.000.00-11700.00%
MS230203P001010002023-01-27 3:54PM EST101.005.010.000.000.00-1500.00%
MS230203P001020002023-01-26 1:38PM EST102.006.950.000.000.00-1100.00%
MS230203P001030002023-01-27 3:50PM EST103.007.000.000.000.00-1000.00%
MS230203P001050002023-01-27 10:06AM EST105.009.550.000.000.00-300.00%
MS230203P001070002023-01-27 3:08PM EST107.0010.500.000.000.00-900.00%
MS230203P001080002023-01-27 1:06PM EST108.0012.400.000.000.00-100.00%
MS230203P001100002023-01-23 1:50PM EST110.0013.560.000.000.00--00.00%
MS230203P001150002023-01-26 2:31PM EST115.0019.700.000.000.00--00.00%
MS230203P001200002023-01-26 10:23AM EST120.0024.900.000.000.00-700.00%