MS - Morgan Stanley

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS230616C000400002023-05-01 2:50PM EDT40.0048.5641.2042.250.00-500.00%
MS230616C000450002023-05-18 2:12PM EDT45.0038.5840.9041.600.00-11192.19%
MS230616C000500002023-06-06 1:08PM EDT50.0036.1035.9536.600.00-628174.22%
MS230616C000550002023-04-27 3:49PM EDT55.0035.5028.7529.450.00-630.00%
MS230616C000600002023-06-05 1:53PM EDT60.0023.6025.9526.600.00-210121.09%
MS230616C000650002023-05-25 9:37AM EDT65.0016.7521.1021.550.00-12106.25%
MS230616C000675002023-04-27 3:43PM EDT67.5023.0016.5016.950.00-5100.00%
MS230616C000700002023-06-08 10:29AM EDT70.0015.5016.1016.600.00-83184.96%
MS230616C000725002023-06-02 12:43PM EDT72.5011.9213.6014.100.00-13172.85%
MS230616C000730002023-05-31 10:27AM EDT73.009.5013.0013.650.00-1367.97%
MS230616C000740002023-06-02 3:50PM EDT74.0010.5512.0512.650.00-1265.63%
MS230616C000750002023-06-02 3:40PM EDT75.009.6011.1511.500.00-2080558.59%
MS230616C000760002023-05-31 3:59PM EDT76.006.3510.1010.550.00-7854.10%
MS230616C000770002023-06-06 9:33AM EDT77.006.759.159.550.00-12551.47%
MS230616C000775002023-06-09 11:06AM EDT77.509.158.659.10+0.55+6.40%21,08650.98%
MS230616C000780002023-06-07 3:59PM EDT78.008.608.108.600.00-1860.55%
MS230616C000790002023-06-05 10:23AM EDT79.005.207.157.650.00-46456.93%
MS230616C000800002023-06-08 3:37PM EDT80.006.806.256.600.00-61,48649.22%
MS230616C000810002023-06-06 10:24AM EDT81.005.155.205.60+1.15+28.75%234843.41%
MS230616C000820002023-06-07 3:20PM EDT82.005.034.304.700.00-3024340.82%
MS230616C000825002023-06-09 3:37PM EDT82.504.053.804.20-0.38-8.58%164,20037.70%
MS230616C000830002023-06-09 12:51PM EDT83.003.403.403.80-0.45-11.69%71,64437.35%
MS230616C000840002023-06-09 2:05PM EDT84.002.652.602.73+0.08+3.11%121,29328.61%
MS230616C000850002023-06-09 3:58PM EDT85.001.911.901.95-0.44-18.72%1,2196,10826.51%
MS230616C000860002023-06-09 3:52PM EDT86.001.301.261.31-0.37-22.16%6125,28425.27%
MS230616C000870002023-06-09 3:59PM EDT87.000.790.780.83-0.12-13.19%3,4342,81424.73%
MS230616C000875002023-06-09 3:58PM EDT87.500.630.600.65-0.07-10.00%4714,55324.71%
MS230616C000880002023-06-09 3:53PM EDT88.000.470.450.51-0.16-25.40%1,13482424.90%
MS230616C000890002023-06-09 3:53PM EDT89.000.280.260.31-0.03-9.68%30971725.49%
MS230616C000900002023-06-09 3:59PM EDT90.000.160.160.20-0.04-20.00%4149,98626.86%
MS230616C000910002023-06-09 3:51PM EDT91.000.100.090.13-0.04-28.57%761,76728.13%
MS230616C000920002023-06-09 3:23PM EDT92.000.080.070.090.00-2413529.79%
MS230616C000925002023-06-09 2:52PM EDT92.500.070.060.070.00-136,75230.08%
MS230616C000930002023-06-09 3:54PM EDT93.000.050.050.070.00-2262531.93%
MS230616C000940002023-06-07 1:00PM EDT94.000.050.040.060.00-114634.57%
MS230616C000950002023-06-09 3:58PM EDT95.000.030.040.05-0.02-40.00%13715,84736.72%
MS230616C000960002023-06-09 2:41PM EDT96.000.040.030.040.00-31038.67%
MS230616C000975002023-06-09 2:52PM EDT97.500.020.020.04-0.02-50.00%4237,47343.36%
MS230616C001000002023-06-09 12:15PM EDT100.000.020.000.04+0.01+100.00%135,82450.59%
MS230616C001050002023-06-09 3:17PM EDT105.000.010.000.030.00-56,15357.03%
MS230616C001100002023-06-06 3:05PM EDT110.000.010.000.030.00-405,34168.75%
MS230616C001150002023-06-02 3:19PM EDT115.000.020.000.020.00-1161,95476.56%
MS230616C001200002023-06-09 1:40PM EDT120.000.010.000.020.00-258985.94%
MS230616C001250002023-06-05 3:25PM EDT125.000.010.000.020.00-4337895.31%
MS230616C001300002023-06-09 2:03PM EDT130.000.010.000.02-0.08-88.89%47569104.69%
MS230616C001350002023-03-17 12:45PM EDT135.000.030.000.030.00-1136117.19%
MS230616C001400002023-06-09 2:03PM EDT140.000.010.000.02-0.01-50.00%180126121.88%
MS230616C001450002023-06-09 2:04PM EDT145.000.010.000.060.00-294267142.97%
MS230616C001500002023-06-09 1:45PM EDT150.000.010.000.030.00-115289140.63%
MS230616C001550002023-06-09 1:45PM EDT155.000.010.000.030.00-154361148.44%
MS230616C001600002023-02-23 4:25PM EDT160.000.010.000.040.00-12342159.38%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS230616P000400002023-06-09 3:46PM EDT40.000.010.000.020.00-137932193.75%
MS230616P000450002023-05-24 11:54AM EDT45.000.010.000.060.00-12,415185.94%
MS230616P000500002023-06-09 3:48PM EDT50.000.010.000.060.00-1621,208157.81%
MS230616P000550002023-06-09 3:48PM EDT55.000.010.000.040.00-323,280126.56%
MS230616P000600002023-06-09 3:08PM EDT60.000.010.000.040.00-653,132104.69%
MS230616P000650002023-06-09 3:08PM EDT65.000.010.000.030.00-945,45380.47%
MS230616P000675002023-06-06 12:00PM EDT67.500.010.000.030.00-16,81870.31%
MS230616P000700002023-06-09 3:48PM EDT70.000.010.000.020.00-153,15657.81%
MS230616P000710002023-06-01 1:56PM EDT71.000.090.002.130.00-13132.42%
MS230616P000720002023-06-06 10:11AM EDT72.000.030.000.040.00-511155.47%
MS230616P000725002023-06-09 1:54PM EDT72.500.020.010.03+0.01+100.00%42,48253.91%
MS230616P000730002023-06-09 3:08PM EDT73.000.020.000.030.00-438550.00%
MS230616P000740002023-06-07 11:57AM EDT74.000.030.010.050.00-37050.78%
MS230616P000750002023-06-09 3:11PM EDT75.000.030.020.040.00-237,89048.83%
MS230616P000760002023-06-08 3:52PM EDT76.000.030.000.060.00-171,85648.05%
MS230616P000770002023-06-09 3:46PM EDT77.000.030.010.05-0.02-40.00%4075142.58%
MS230616P000775002023-06-09 10:47AM EDT77.500.040.030.05-0.01-20.00%56,05040.43%
MS230616P000780002023-06-09 3:51PM EDT78.000.040.020.05-0.03-42.86%381338.28%
MS230616P000790002023-06-09 3:57PM EDT79.000.050.030.07-0.01-16.67%1529036.33%
MS230616P000800002023-06-09 3:51PM EDT80.000.060.060.08-0.02-25.00%15212,58632.91%
MS230616P000810002023-06-09 3:02PM EDT81.000.090.080.11-0.03-25.00%659630.57%
MS230616P000820002023-06-09 2:46PM EDT82.000.140.120.16-0.05-26.32%3142528.42%
MS230616P000825002023-06-09 3:52PM EDT82.500.170.150.200.00-165,34227.64%
MS230616P000830002023-06-09 3:51PM EDT83.000.220.190.25-0.01-4.35%3183026.76%
MS230616P000840002023-06-09 3:48PM EDT84.000.360.330.38-0.04-10.00%1841,62224.81%
MS230616P000850002023-06-09 3:58PM EDT85.000.600.570.61-0.02-3.23%5457,13423.51%
MS230616P000860002023-06-09 3:37PM EDT86.000.960.940.980.00-2911,16622.75%
MS230616P000870002023-06-09 3:45PM EDT87.001.491.451.52+0.01+0.68%12921722.56%
MS230616P000875002023-06-09 3:02PM EDT87.501.741.771.84+0.20+12.99%534,42622.36%
MS230616P000880002023-06-09 3:09PM EDT88.002.132.132.25+0.06+2.90%141823.63%
MS230616P000890002023-06-09 3:37PM EDT89.002.942.843.25-0.61-17.18%21229.88%
MS230616P000900002023-06-09 10:58AM EDT90.003.553.754.10+0.23+6.93%82,77530.86%
MS230616P000920002023-06-07 9:54AM EDT92.005.755.656.050.00-1138.67%
MS230616P000925002023-06-08 12:38PM EDT92.505.806.106.500.00-610938.67%
MS230616P000950002023-06-09 3:20PM EDT95.008.708.609.05+0.45+5.45%2009151.66%
MS230616P000960002023-05-30 9:39AM EDT96.0012.159.5010.100.00--058.20%
MS230616P000975002023-06-09 3:40PM EDT97.5011.3011.1011.50+0.55+5.12%1,27666758.59%
MS230616P001000002023-06-09 3:40PM EDT100.0013.8013.6514.00+0.55+4.15%88325367.68%
MS230616P001050002023-06-07 9:50AM EDT105.0018.7518.6019.100.00-2268.36%
MS230616P001100002023-05-05 3:11PM EDT110.0025.0525.3026.000.00-33172.61%
MS230616P001150002023-05-01 3:49PM EDT115.0026.8032.7533.600.00-200262.99%
MS230616P001200002023-01-27 4:23PM EDT120.0023.3021.5523.000.00-7000.00%
MS230616P001250002021-11-10 7:48AM EDT125.0032.7032.2034.750.00-6230.00%
MS230616P001300002022-08-10 2:31PM EDT130.0041.0040.3040.950.00-110.00%
MS230616P001350002021-11-10 7:48AM EDT135.0039.9339.8042.650.00-120.00%
MS230616P001400002022-08-30 10:39AM EDT140.0055.4660.5061.050.00-22418.26%
MS230616P001500002023-03-24 12:13PM EDT150.0067.0959.1059.850.00-420.00%
MS230616P001550002021-11-10 7:48AM EDT155.0055.7658.0061.200.00-230.00%
MS230616P001600002023-05-24 11:21AM EDT160.0078.9073.4574.150.00--0150.00%