MS - Morgan Stanley
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230616C00040000 | 2023-05-01 2:50PM EDT | 40.00 | 48.56 | 41.20 | 42.25 | 0.00 | - | 5 | 0 | 0.00% |
| MS230616C00045000 | 2023-05-18 2:12PM EDT | 45.00 | 38.58 | 40.90 | 41.60 | 0.00 | - | 1 | 1 | 192.19% |
| MS230616C00050000 | 2023-06-06 1:08PM EDT | 50.00 | 36.10 | 35.95 | 36.60 | 0.00 | - | 6 | 28 | 174.22% |
| MS230616C00055000 | 2023-04-27 3:49PM EDT | 55.00 | 35.50 | 28.75 | 29.45 | 0.00 | - | 6 | 3 | 0.00% |
| MS230616C00060000 | 2023-06-05 1:53PM EDT | 60.00 | 23.60 | 25.95 | 26.60 | 0.00 | - | 2 | 10 | 121.09% |
| MS230616C00065000 | 2023-05-25 9:37AM EDT | 65.00 | 16.75 | 21.10 | 21.55 | 0.00 | - | 1 | 2 | 106.25% |
| MS230616C00067500 | 2023-04-27 3:43PM EDT | 67.50 | 23.00 | 16.50 | 16.95 | 0.00 | - | 51 | 0 | 0.00% |
| MS230616C00070000 | 2023-06-08 10:29AM EDT | 70.00 | 15.50 | 16.10 | 16.60 | 0.00 | - | 8 | 31 | 84.96% |
| MS230616C00072500 | 2023-06-02 12:43PM EDT | 72.50 | 11.92 | 13.60 | 14.10 | 0.00 | - | 1 | 31 | 72.85% |
| MS230616C00073000 | 2023-05-31 10:27AM EDT | 73.00 | 9.50 | 13.00 | 13.65 | 0.00 | - | 1 | 3 | 67.97% |
| MS230616C00074000 | 2023-06-02 3:50PM EDT | 74.00 | 10.55 | 12.05 | 12.65 | 0.00 | - | 1 | 2 | 65.63% |
| MS230616C00075000 | 2023-06-02 3:40PM EDT | 75.00 | 9.60 | 11.15 | 11.50 | 0.00 | - | 20 | 805 | 58.59% |
| MS230616C00076000 | 2023-05-31 3:59PM EDT | 76.00 | 6.35 | 10.10 | 10.55 | 0.00 | - | 7 | 8 | 54.10% |
| MS230616C00077000 | 2023-06-06 9:33AM EDT | 77.00 | 6.75 | 9.15 | 9.55 | 0.00 | - | 1 | 25 | 51.47% |
| MS230616C00077500 | 2023-06-09 11:06AM EDT | 77.50 | 9.15 | 8.65 | 9.10 | +0.55 | +6.40% | 2 | 1,086 | 50.98% |
| MS230616C00078000 | 2023-06-07 3:59PM EDT | 78.00 | 8.60 | 8.10 | 8.60 | 0.00 | - | 1 | 8 | 60.55% |
| MS230616C00079000 | 2023-06-05 10:23AM EDT | 79.00 | 5.20 | 7.15 | 7.65 | 0.00 | - | 4 | 64 | 56.93% |
| MS230616C00080000 | 2023-06-08 3:37PM EDT | 80.00 | 6.80 | 6.25 | 6.60 | 0.00 | - | 6 | 1,486 | 49.22% |
| MS230616C00081000 | 2023-06-06 10:24AM EDT | 81.00 | 5.15 | 5.20 | 5.60 | +1.15 | +28.75% | 2 | 348 | 43.41% |
| MS230616C00082000 | 2023-06-07 3:20PM EDT | 82.00 | 5.03 | 4.30 | 4.70 | 0.00 | - | 30 | 243 | 40.82% |
| MS230616C00082500 | 2023-06-09 3:37PM EDT | 82.50 | 4.05 | 3.80 | 4.20 | -0.38 | -8.58% | 16 | 4,200 | 37.70% |
| MS230616C00083000 | 2023-06-09 12:51PM EDT | 83.00 | 3.40 | 3.40 | 3.80 | -0.45 | -11.69% | 7 | 1,644 | 37.35% |
| MS230616C00084000 | 2023-06-09 2:05PM EDT | 84.00 | 2.65 | 2.60 | 2.73 | +0.08 | +3.11% | 12 | 1,293 | 28.61% |
| MS230616C00085000 | 2023-06-09 3:58PM EDT | 85.00 | 1.91 | 1.90 | 1.95 | -0.44 | -18.72% | 1,219 | 6,108 | 26.51% |
| MS230616C00086000 | 2023-06-09 3:52PM EDT | 86.00 | 1.30 | 1.26 | 1.31 | -0.37 | -22.16% | 612 | 5,284 | 25.27% |
| MS230616C00087000 | 2023-06-09 3:59PM EDT | 87.00 | 0.79 | 0.78 | 0.83 | -0.12 | -13.19% | 3,434 | 2,814 | 24.73% |
| MS230616C00087500 | 2023-06-09 3:58PM EDT | 87.50 | 0.63 | 0.60 | 0.65 | -0.07 | -10.00% | 471 | 4,553 | 24.71% |
| MS230616C00088000 | 2023-06-09 3:53PM EDT | 88.00 | 0.47 | 0.45 | 0.51 | -0.16 | -25.40% | 1,134 | 824 | 24.90% |
| MS230616C00089000 | 2023-06-09 3:53PM EDT | 89.00 | 0.28 | 0.26 | 0.31 | -0.03 | -9.68% | 309 | 717 | 25.49% |
| MS230616C00090000 | 2023-06-09 3:59PM EDT | 90.00 | 0.16 | 0.16 | 0.20 | -0.04 | -20.00% | 414 | 9,986 | 26.86% |
| MS230616C00091000 | 2023-06-09 3:51PM EDT | 91.00 | 0.10 | 0.09 | 0.13 | -0.04 | -28.57% | 76 | 1,767 | 28.13% |
| MS230616C00092000 | 2023-06-09 3:23PM EDT | 92.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 24 | 135 | 29.79% |
| MS230616C00092500 | 2023-06-09 2:52PM EDT | 92.50 | 0.07 | 0.06 | 0.07 | 0.00 | - | 13 | 6,752 | 30.08% |
| MS230616C00093000 | 2023-06-09 3:54PM EDT | 93.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 226 | 25 | 31.93% |
| MS230616C00094000 | 2023-06-07 1:00PM EDT | 94.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 146 | 34.57% |
| MS230616C00095000 | 2023-06-09 3:58PM EDT | 95.00 | 0.03 | 0.04 | 0.05 | -0.02 | -40.00% | 137 | 15,847 | 36.72% |
| MS230616C00096000 | 2023-06-09 2:41PM EDT | 96.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3 | 10 | 38.67% |
| MS230616C00097500 | 2023-06-09 2:52PM EDT | 97.50 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 423 | 7,473 | 43.36% |
| MS230616C00100000 | 2023-06-09 12:15PM EDT | 100.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 13 | 5,824 | 50.59% |
| MS230616C00105000 | 2023-06-09 3:17PM EDT | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 6,153 | 57.03% |
| MS230616C00110000 | 2023-06-06 3:05PM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 5,341 | 68.75% |
| MS230616C00115000 | 2023-06-02 3:19PM EDT | 115.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 116 | 1,954 | 76.56% |
| MS230616C00120000 | 2023-06-09 1:40PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 589 | 85.94% |
| MS230616C00125000 | 2023-06-05 3:25PM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 43 | 378 | 95.31% |
| MS230616C00130000 | 2023-06-09 2:03PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 47 | 569 | 104.69% |
| MS230616C00135000 | 2023-03-17 12:45PM EDT | 135.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 136 | 117.19% |
| MS230616C00140000 | 2023-06-09 2:03PM EDT | 140.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 180 | 126 | 121.88% |
| MS230616C00145000 | 2023-06-09 2:04PM EDT | 145.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 294 | 267 | 142.97% |
| MS230616C00150000 | 2023-06-09 1:45PM EDT | 150.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 115 | 289 | 140.63% |
| MS230616C00155000 | 2023-06-09 1:45PM EDT | 155.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 154 | 361 | 148.44% |
| MS230616C00160000 | 2023-02-23 4:25PM EDT | 160.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 12 | 342 | 159.38% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230616P00040000 | 2023-06-09 3:46PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 137 | 932 | 193.75% |
| MS230616P00045000 | 2023-05-24 11:54AM EDT | 45.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 2,415 | 185.94% |
| MS230616P00050000 | 2023-06-09 3:48PM EDT | 50.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 162 | 1,208 | 157.81% |
| MS230616P00055000 | 2023-06-09 3:48PM EDT | 55.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 32 | 3,280 | 126.56% |
| MS230616P00060000 | 2023-06-09 3:08PM EDT | 60.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 65 | 3,132 | 104.69% |
| MS230616P00065000 | 2023-06-09 3:08PM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 94 | 5,453 | 80.47% |
| MS230616P00067500 | 2023-06-06 12:00PM EDT | 67.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 6,818 | 70.31% |
| MS230616P00070000 | 2023-06-09 3:48PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 3,156 | 57.81% |
| MS230616P00071000 | 2023-06-01 1:56PM EDT | 71.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | 1 | 3 | 132.42% |
| MS230616P00072000 | 2023-06-06 10:11AM EDT | 72.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 111 | 55.47% |
| MS230616P00072500 | 2023-06-09 1:54PM EDT | 72.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 4 | 2,482 | 53.91% |
| MS230616P00073000 | 2023-06-09 3:08PM EDT | 73.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 43 | 85 | 50.00% |
| MS230616P00074000 | 2023-06-07 11:57AM EDT | 74.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 3 | 70 | 50.78% |
| MS230616P00075000 | 2023-06-09 3:11PM EDT | 75.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 23 | 7,890 | 48.83% |
| MS230616P00076000 | 2023-06-08 3:52PM EDT | 76.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 17 | 1,856 | 48.05% |
| MS230616P00077000 | 2023-06-09 3:46PM EDT | 77.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 40 | 751 | 42.58% |
| MS230616P00077500 | 2023-06-09 10:47AM EDT | 77.50 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 5 | 6,050 | 40.43% |
| MS230616P00078000 | 2023-06-09 3:51PM EDT | 78.00 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 3 | 813 | 38.28% |
| MS230616P00079000 | 2023-06-09 3:57PM EDT | 79.00 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 15 | 290 | 36.33% |
| MS230616P00080000 | 2023-06-09 3:51PM EDT | 80.00 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 152 | 12,586 | 32.91% |
| MS230616P00081000 | 2023-06-09 3:02PM EDT | 81.00 | 0.09 | 0.08 | 0.11 | -0.03 | -25.00% | 6 | 596 | 30.57% |
| MS230616P00082000 | 2023-06-09 2:46PM EDT | 82.00 | 0.14 | 0.12 | 0.16 | -0.05 | -26.32% | 31 | 425 | 28.42% |
| MS230616P00082500 | 2023-06-09 3:52PM EDT | 82.50 | 0.17 | 0.15 | 0.20 | 0.00 | - | 16 | 5,342 | 27.64% |
| MS230616P00083000 | 2023-06-09 3:51PM EDT | 83.00 | 0.22 | 0.19 | 0.25 | -0.01 | -4.35% | 31 | 830 | 26.76% |
| MS230616P00084000 | 2023-06-09 3:48PM EDT | 84.00 | 0.36 | 0.33 | 0.38 | -0.04 | -10.00% | 184 | 1,622 | 24.81% |
| MS230616P00085000 | 2023-06-09 3:58PM EDT | 85.00 | 0.60 | 0.57 | 0.61 | -0.02 | -3.23% | 545 | 7,134 | 23.51% |
| MS230616P00086000 | 2023-06-09 3:37PM EDT | 86.00 | 0.96 | 0.94 | 0.98 | 0.00 | - | 291 | 1,166 | 22.75% |
| MS230616P00087000 | 2023-06-09 3:45PM EDT | 87.00 | 1.49 | 1.45 | 1.52 | +0.01 | +0.68% | 129 | 217 | 22.56% |
| MS230616P00087500 | 2023-06-09 3:02PM EDT | 87.50 | 1.74 | 1.77 | 1.84 | +0.20 | +12.99% | 53 | 4,426 | 22.36% |
| MS230616P00088000 | 2023-06-09 3:09PM EDT | 88.00 | 2.13 | 2.13 | 2.25 | +0.06 | +2.90% | 14 | 18 | 23.63% |
| MS230616P00089000 | 2023-06-09 3:37PM EDT | 89.00 | 2.94 | 2.84 | 3.25 | -0.61 | -17.18% | 2 | 12 | 29.88% |
| MS230616P00090000 | 2023-06-09 10:58AM EDT | 90.00 | 3.55 | 3.75 | 4.10 | +0.23 | +6.93% | 8 | 2,775 | 30.86% |
| MS230616P00092000 | 2023-06-07 9:54AM EDT | 92.00 | 5.75 | 5.65 | 6.05 | 0.00 | - | 1 | 1 | 38.67% |
| MS230616P00092500 | 2023-06-08 12:38PM EDT | 92.50 | 5.80 | 6.10 | 6.50 | 0.00 | - | 6 | 109 | 38.67% |
| MS230616P00095000 | 2023-06-09 3:20PM EDT | 95.00 | 8.70 | 8.60 | 9.05 | +0.45 | +5.45% | 200 | 91 | 51.66% |
| MS230616P00096000 | 2023-05-30 9:39AM EDT | 96.00 | 12.15 | 9.50 | 10.10 | 0.00 | - | - | 0 | 58.20% |
| MS230616P00097500 | 2023-06-09 3:40PM EDT | 97.50 | 11.30 | 11.10 | 11.50 | +0.55 | +5.12% | 1,276 | 667 | 58.59% |
| MS230616P00100000 | 2023-06-09 3:40PM EDT | 100.00 | 13.80 | 13.65 | 14.00 | +0.55 | +4.15% | 883 | 253 | 67.68% |
| MS230616P00105000 | 2023-06-07 9:50AM EDT | 105.00 | 18.75 | 18.60 | 19.10 | 0.00 | - | 2 | 2 | 68.36% |
| MS230616P00110000 | 2023-05-05 3:11PM EDT | 110.00 | 25.05 | 25.30 | 26.00 | 0.00 | - | 3 | 3 | 172.61% |
| MS230616P00115000 | 2023-05-01 3:49PM EDT | 115.00 | 26.80 | 32.75 | 33.60 | 0.00 | - | 20 | 0 | 262.99% |
| MS230616P00120000 | 2023-01-27 4:23PM EDT | 120.00 | 23.30 | 21.55 | 23.00 | 0.00 | - | 70 | 0 | 0.00% |
| MS230616P00125000 | 2021-11-10 7:48AM EDT | 125.00 | 32.70 | 32.20 | 34.75 | 0.00 | - | 6 | 23 | 0.00% |
| MS230616P00130000 | 2022-08-10 2:31PM EDT | 130.00 | 41.00 | 40.30 | 40.95 | 0.00 | - | 1 | 1 | 0.00% |
| MS230616P00135000 | 2021-11-10 7:48AM EDT | 135.00 | 39.93 | 39.80 | 42.65 | 0.00 | - | 1 | 2 | 0.00% |
| MS230616P00140000 | 2022-08-30 10:39AM EDT | 140.00 | 55.46 | 60.50 | 61.05 | 0.00 | - | 2 | 2 | 418.26% |
| MS230616P00150000 | 2023-03-24 12:13PM EDT | 150.00 | 67.09 | 59.10 | 59.85 | 0.00 | - | 4 | 2 | 0.00% |
| MS230616P00155000 | 2021-11-10 7:48AM EDT | 155.00 | 55.76 | 58.00 | 61.20 | 0.00 | - | 2 | 3 | 0.00% |
| MS230616P00160000 | 2023-05-24 11:21AM EDT | 160.00 | 78.90 | 73.45 | 74.15 | 0.00 | - | - | 0 | 150.00% |
