Deutsche Märkte geschlossen

Morgan Stanley (MS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
80,89+1,55 (+1,95%)
Börsenschluss: 04:00PM EST
80,93 +0,04 (+0,05%)
Nachbörse: 07:58PM EST
In the money
Anzeigen:ListeStellage
Callsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS231208C000600002023-11-09 1:14PM EST60.0015.1020.4521.250.00--7140.04%
MS231208C000660002023-11-03 8:37AM EST66.0010.0014.7015.600.00-1195.51%
MS231208C000670002023-11-27 9:35AM EST67.0011.2513.6014.200.00-1253.13%
MS231208C000680002023-11-03 8:35AM EST68.007.9512.3513.450.00-11150.00%
MS231208C000690002023-11-01 1:38PM EST69.003.8011.7012.450.00-61472.85%
MS231208C000700002023-11-29 11:00AM EST70.009.1510.6511.50+0.55+6.40%21867.48%
MS231208C000710002023-12-01 10:12AM EST71.008.359.4510.20-1.20-12.57%32270.41%
MS231208C000720002023-12-01 9:38AM EST72.008.898.409.50+4.99+127.95%21478.81%
MS231208C000730002023-12-01 3:41PM EST73.008.007.858.40+1.83+29.66%172754.69%
MS231208C000740002023-12-01 3:39PM EST74.007.076.707.20+2.12+42.83%41053.03%
MS231208C000750002023-11-30 11:33AM EST75.004.615.706.600.00-37162.50%
MS231208C000760002023-12-01 1:12PM EST76.004.854.755.70+1.47+43.49%519458.64%
MS231208C000770002023-12-01 12:44PM EST77.004.043.954.35+1.39+52.45%4827140.43%
MS231208C000780002023-12-01 12:24PM EST78.002.903.053.20+1.21+71.60%3580328.76%
MS231208C000790002023-12-01 3:42PM EST79.002.102.202.29+0.95+82.61%19663724.81%
MS231208C000800002023-12-01 3:59PM EST80.001.471.471.51+0.72+96.00%3,76294222.56%
MS231208C000810002023-12-01 3:58PM EST81.000.930.890.96+0.53+132.50%1,54589322.66%
MS231208C000820002023-12-01 3:52PM EST82.000.500.500.52+0.28+127.27%82616221.68%
MS231208C000830002023-12-01 3:59PM EST83.000.260.250.28+0.14+116.67%9532,69722.07%
MS231208C000840002023-12-01 3:56PM EST84.000.140.120.15+0.07+100.00%32843122.95%
MS231208C000850002023-12-01 3:38PM EST85.000.080.060.08+0.02+33.33%30219823.83%
MS231208C000860002023-11-28 10:25AM EST86.000.020.030.040.00-101624.61%
MS231208C000870002023-12-01 3:56PM EST87.000.030.020.040.00-130328.13%
MS231208C000890002023-11-22 11:56AM EST89.000.020.000.050.00--136.72%
MS231208C000900002023-11-28 1:17PM EST90.000.010.000.020.00-206635.16%
MS231208C000910002023-11-29 12:17PM EST91.000.010.000.010.00-1335.16%
MS231208C000950002023-11-22 2:53PM EST95.000.010.000.160.00-2760.94%
Putsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS231208P000500002023-11-13 9:46AM EST50.000.010.000.010.00--229118.75%
MS231208P000590002023-11-15 12:37PM EST59.000.020.002.280.00-11196.58%
MS231208P000600002023-10-27 12:16PM EST60.000.350.000.020.00-1181.25%
MS231208P000610002023-11-03 10:15AM EST61.000.060.002.130.00-11177.15%
MS231208P000620002023-11-10 10:15AM EST62.000.060.000.160.00-1496.09%
MS231208P000630002023-11-17 3:39PM EST63.000.020.000.160.00-72391.02%
MS231208P000640002023-11-27 3:44PM EST64.000.010.000.440.00-132103.52%
MS231208P000650002023-11-29 11:35AM EST65.000.010.000.010.00-243356.25%
MS231208P000660002023-11-30 10:25AM EST66.000.020.000.160.00-1015176.17%
MS231208P000670002023-11-20 1:03PM EST67.000.010.000.06-0.03-75.00%5861.72%
MS231208P000680002023-12-01 10:26AM EST68.000.020.000.02-0.17-89.47%251750.00%
MS231208P000690002023-11-30 11:56AM EST69.000.010.000.020.00-13150.00%
MS231208P000700002023-11-30 12:07PM EST70.000.020.010.170.00-12,60658.40%
MS231208P000710002023-11-30 10:41AM EST71.000.040.010.020.00-12042.19%
MS231208P000720002023-11-30 11:42AM EST72.000.030.010.070.00-710746.68%
MS231208P000730002023-11-30 3:31PM EST73.000.060.020.030.00-89836.33%
MS231208P000740002023-12-01 3:56PM EST74.000.030.020.04-0.04-57.14%7124533.79%
MS231208P000750002023-12-01 11:06AM EST75.000.070.030.04-0.04-36.36%1161529.49%
MS231208P000760002023-12-01 3:54PM EST76.000.060.050.06-0.13-68.42%1059427.15%
MS231208P000770002023-12-01 3:54PM EST77.000.080.070.09-0.22-73.33%17361224.61%
MS231208P000780002023-12-01 3:07PM EST78.000.140.130.15-0.45-76.27%34654122.56%
MS231208P000790002023-12-01 3:42PM EST79.000.280.270.29-0.60-68.18%20651321.53%
MS231208P000800002023-12-01 3:38PM EST80.000.580.490.54-0.86-59.72%22431620.66%
MS231208P000810002023-12-01 3:43PM EST81.000.890.930.95-1.36-60.44%33214819.97%
MS231208P000820002023-12-01 3:09PM EST82.001.611.511.56-1.92-54.39%147019.97%
MS231208P000830002023-12-01 12:32PM EST83.002.502.262.36-1.87-42.79%3021.14%
MS231208P000840002023-11-02 9:42AM EST84.0011.522.743.650.00--036.23%
MS231208P000850002023-11-08 11:54AM EST85.009.603.654.750.00-10045.41%
MS231208P000900002023-11-14 11:06AM EST90.0011.558.709.450.00--060.35%