Deutsche Märkte schließen in 3 Stunden 5 Minuten

Morgan Stanley (MS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
81,31-1,80 (-2,17%)
Börsenschluss: 04:03PM EDT
81,77 +0,46 (+0,57%)
Vorbörslich: 08:19AM EDT
In the money
Anzeigen:ListeStellage
Callsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS221007C000650002022-09-27 11:52AM EDT65.0014.650.000.000.00--10.00%
MS221007C000720002022-09-26 3:53PM EDT72.008.800.000.000.00--10.00%
MS221007C000730002022-10-03 10:59AM EDT73.007.850.000.000.00-100.00%
MS221007C000740002022-09-28 10:37AM EDT74.007.800.000.000.00--10.00%
MS221007C000750002022-10-06 3:24PM EDT75.006.400.000.000.00-150.00%
MS221007C000760002022-10-06 10:31AM EDT76.006.000.000.000.00-1500.00%
MS221007C000770002022-10-06 2:50PM EDT77.004.330.000.000.00-61150.00%
MS221007C000780002022-10-06 3:59PM EDT78.003.450.000.000.00-681680.00%
MS221007C000790002022-10-06 3:42PM EDT79.002.480.000.000.00-44650.00%
MS221007C000800002022-10-06 3:50PM EDT80.001.750.000.000.00-289050.00%
MS221007C000810002022-10-06 3:59PM EDT81.001.000.000.000.00-301,0060.00%
MS221007C000820002022-10-06 3:54PM EDT82.000.510.000.000.00-987286.25%
MS221007C000830002022-10-06 3:43PM EDT83.000.170.000.000.00-1551,07312.50%
MS221007C000840002022-10-06 3:58PM EDT84.000.090.000.000.00-1671,53912.50%
MS221007C000850002022-10-06 3:03PM EDT85.000.030.000.000.00-5691125.00%
MS221007C000860002022-10-06 3:43PM EDT86.000.020.000.000.00-501,05225.00%
MS221007C000870002022-10-06 1:09PM EDT87.000.020.000.000.00-150325.00%
MS221007C000880002022-10-06 9:42AM EDT88.000.020.000.000.00-256150.00%
MS221007C000890002022-10-06 3:48PM EDT89.000.010.000.000.00-1316150.00%
MS221007C000900002022-10-06 11:56AM EDT90.000.010.000.000.00-240050.00%
MS221007C000910002022-10-05 9:32AM EDT91.000.030.000.000.00-124250.00%
MS221007C000920002022-10-04 10:48AM EDT92.000.030.000.000.00-620450.00%
MS221007C000930002022-10-06 1:51PM EDT93.000.020.000.000.00-1112950.00%
MS221007C000940002022-10-04 10:26AM EDT94.000.030.000.000.00-29850.00%
MS221007C000950002022-09-28 11:09AM EDT95.000.020.000.000.00-1217850.00%
MS221007C000960002022-10-04 2:46PM EDT96.000.020.000.000.00-14750.00%
MS221007C000970002022-10-04 3:16PM EDT97.000.010.000.000.00-4312050.00%
MS221007C000980002022-10-04 12:26PM EDT98.000.010.000.000.00-35550.00%
MS221007C000990002022-09-19 9:38AM EDT99.000.100.000.000.00-11150.00%
MS221007C001000002022-10-04 3:18PM EDT100.000.010.000.000.00-103750.00%
MS221007C001010002022-09-19 9:44AM EDT101.000.050.000.000.00-101250.00%
MS221007C001020002022-09-19 3:42PM EDT102.000.060.000.000.00-1250.00%
Putsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS221007P000550002022-09-07 10:43AM EDT55.000.030.000.000.00--150.00%
MS221007P000600002022-09-26 1:39PM EDT60.000.040.000.000.00-60060450.00%
MS221007P000650002022-10-03 9:34AM EDT65.000.020.000.000.00-17050.00%
MS221007P000670002022-09-30 1:52PM EDT67.000.040.000.000.00-292950.00%
MS221007P000680002022-10-03 11:56AM EDT68.000.020.000.000.00-20422850.00%
MS221007P000690002022-10-04 10:23AM EDT69.000.020.000.000.00-11450.00%
MS221007P000700002022-10-04 12:08PM EDT70.000.010.000.000.00-2512850.00%
MS221007P000710002022-10-06 3:37PM EDT71.000.010.000.000.00-85650.00%
MS221007P000720002022-10-05 10:44AM EDT72.000.010.000.000.00-213750.00%
MS221007P000730002022-10-05 11:59AM EDT73.000.020.000.000.00-738550.00%
MS221007P000740002022-10-06 2:26PM EDT74.000.010.000.000.00-250550.00%
MS221007P000750002022-10-06 11:37AM EDT75.000.010.000.000.00-2518150.00%
MS221007P000760002022-10-06 12:05PM EDT76.000.100.000.000.00-123725.00%
MS221007P000770002022-10-06 12:51PM EDT77.000.030.000.000.00-1142025.00%
MS221007P000780002022-10-06 3:46PM EDT78.000.100.000.000.00-1370025.00%
MS221007P000790002022-10-06 3:33PM EDT79.000.170.000.000.00-571,15312.50%
MS221007P000800002022-10-06 3:56PM EDT80.000.350.000.000.00-1397846.25%
MS221007P000810002022-10-06 3:49PM EDT81.000.690.000.000.00-985523.13%
MS221007P000820002022-10-06 3:37PM EDT82.001.160.000.000.00-926900.00%
MS221007P000830002022-10-06 3:59PM EDT83.001.900.000.000.00-1584370.00%
MS221007P000840002022-10-06 12:32PM EDT84.002.420.000.000.00-322990.00%
MS221007P000850002022-10-06 3:28PM EDT85.003.590.000.000.00-101780.00%
MS221007P000860002022-10-05 12:47PM EDT86.003.800.000.000.00-242520.00%
MS221007P000870002022-10-06 12:49PM EDT87.005.050.000.000.00-5710.00%
MS221007P000880002022-10-06 10:18AM EDT88.005.950.000.000.00-12290.00%
MS221007P000890002022-10-05 1:05PM EDT89.006.620.000.000.00-101060.00%
MS221007P000900002022-10-04 10:26AM EDT90.006.660.000.000.00-211940.00%
MS221007P000910002022-09-26 10:27AM EDT91.0010.170.000.000.00-1400.00%
MS221007P000920002022-10-06 2:20PM EDT92.0010.600.000.000.00-1290.00%
MS221007P000930002022-09-21 3:14PM EDT93.005.300.000.000.00-100.00%
MS221007P000940002022-09-15 10:50AM EDT94.006.050.000.000.00-400.00%
MS221007P000950002022-09-23 9:46AM EDT95.0012.250.000.000.00-100.00%
MS221007P001000002022-09-29 10:49AM EDT100.0020.400.000.000.00--00.00%
MS221007P001050002022-10-03 12:27PM EDT105.0024.700.000.000.00--00.00%