Deutsche Märkte geschlossen

Morgan Stanley (MS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
94,16+0,66 (+0,71%)
Börsenschluss: 04:00PM EDT
94,14 -0,02 (-0,02%)
Nachbörse: 07:11PM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS240328C000740002024-03-13 11:04AM EDT74.0016.0018.2521.300.00--1406.64%
MS240328C000750002024-03-18 9:47AM EDT75.0012.9018.2020.500.00--1251.95%
MS240328C000770002024-03-18 11:25AM EDT77.0011.1016.1018.250.00-1316156.25%
MS240328C000790002024-03-18 10:34AM EDT79.009.3013.0516.400.00--3333.69%
MS240328C000800002024-03-28 1:38PM EDT80.0014.0012.8015.50+1.20+9.37%617325.98%
MS240328C000810002024-03-18 10:02AM EDT81.007.3512.1014.150.00-148278.13%
MS240328C000820002024-03-26 11:49AM EDT82.009.3011.3513.150.00-114144.92%
MS240328C000830002024-03-27 2:00PM EDT83.009.869.0512.400.00-227267.58%
MS240328C000840002024-03-28 3:01PM EDT84.0010.378.7511.30+1.55+17.57%15108242.97%
MS240328C000850002024-03-28 3:13PM EDT85.009.157.4510.45+2.65+40.77%11259238.09%
MS240328C000860002024-03-28 1:43PM EDT86.007.906.209.40+0.40+5.33%221,116217.58%
MS240328C000870002024-03-28 11:45AM EDT87.006.916.058.05+1.11+19.14%133440175.00%
MS240328C000880002024-03-28 1:40PM EDT88.006.005.257.35+1.06+21.46%19451389.26%
MS240328C000890002024-03-28 2:17PM EDT89.005.504.155.75+1.67+43.60%378683120.70%
MS240328C000900002024-03-28 3:48PM EDT90.004.102.445.00+0.65+18.84%217707122.75%
MS240328C000910002024-03-28 3:58PM EDT91.003.252.974.35+0.80+32.65%4975083.30%
MS240328C000920002024-03-28 3:49PM EDT92.002.251.452.81+0.75+50.00%8231,51876.56%
MS240328C000930002024-03-28 3:45PM EDT93.001.370.852.02+0.57+71.25%8782,40769.73%
MS240328C000940002024-03-28 3:58PM EDT94.000.350.070.38+0.08+29.63%3,9261,94314.94%
MS240328C000950002024-03-28 3:57PM EDT95.000.010.000.01-0.05-83.33%5781,31310.16%
MS240328C000960002024-03-28 3:24PM EDT96.000.010.000.010.00-2256319.53%
MS240328C000970002024-03-27 9:30AM EDT97.000.040.000.010.00-238127.34%
MS240328C000980002024-03-28 11:41AM EDT98.000.010.000.010.00-365535.94%
MS240328C000990002024-03-28 3:28PM EDT99.000.010.000.010.00-107342.97%
MS240328C001000002024-03-22 10:34AM EDT100.000.010.000.010.00-51535450.00%
MS240328C001010002024-03-21 1:44PM EDT101.000.030.000.010.00-2353.13%
MS240328C001050002024-03-22 11:39AM EDT105.000.040.000.010.00-21578.13%
Putsfür28. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS240328P000550002024-03-15 3:51PM EDT55.000.020.000.010.00--1337.50%
MS240328P000700002024-03-08 10:53AM EDT70.000.030.000.070.00-4089243.75%
MS240328P000720002024-03-13 3:30PM EDT72.000.010.000.210.00-1419260.94%
MS240328P000740002024-03-14 1:07PM EDT74.000.010.000.410.00-113267.97%
MS240328P000750002024-03-14 3:36PM EDT75.000.020.000.210.00-2553226.56%
MS240328P000760002024-03-22 10:18AM EDT76.000.020.000.210.00-133215.63%
MS240328P000770002024-03-19 12:31PM EDT77.000.020.000.210.00-1084203.91%
MS240328P000780002024-03-25 12:24PM EDT78.000.010.000.010.00-1207131.25%
MS240328P000790002024-03-13 3:56PM EDT79.000.060.000.410.00-2135206.64%
MS240328P000800002024-03-21 12:58PM EDT80.000.020.000.410.00-375194.53%
MS240328P000810002024-03-22 10:18AM EDT81.000.010.000.01-0.01-50.00%159106.25%
MS240328P000820002024-03-28 1:18PM EDT82.000.010.000.21-0.43-97.73%1139149.22%
MS240328P000830002024-03-27 10:42AM EDT83.000.050.000.030.00-398103.13%
MS240328P000840002024-03-27 3:31PM EDT84.000.040.000.020.00-222089.06%
MS240328P000850002024-03-27 9:58AM EDT85.000.010.000.020.00-51,39981.25%
MS240328P000860002024-03-28 12:43PM EDT86.000.010.000.21-0.02-66.67%6626105.47%
MS240328P000870002024-03-27 3:28PM EDT87.000.010.000.410.00-7541110.35%
MS240328P000880002024-03-28 10:46AM EDT88.000.010.000.010.00-642551.56%
MS240328P000890002024-03-28 10:17AM EDT89.000.010.000.01-0.01-50.00%1054548.44%
MS240328P000900002024-03-28 10:02AM EDT90.000.010.000.010.00-71,16839.84%
MS240328P000910002024-03-27 3:51PM EDT91.000.010.000.03-0.02-66.67%170937.50%
MS240328P000920002024-03-28 2:47PM EDT92.000.010.000.02-0.05-83.33%4236725.39%
MS240328P000930002024-03-28 1:59PM EDT93.000.010.000.21-0.25-96.15%18270132.03%
MS240328P000940002024-03-28 3:58PM EDT94.000.010.000.04-0.73-98.65%2302525.08%
MS240328P000950002024-03-28 3:37PM EDT95.000.530.091.55-1.77-76.96%287854.59%
MS240328P000960002024-03-22 3:20PM EDT96.004.151.243.850.00-40372.66%
MS240328P000980002024-03-19 12:57PM EDT98.009.002.634.850.00-10123.14%
MS240328P001000002024-03-14 3:56PM EDT100.0011.004.656.900.00-70155.86%
MS240328P001050002024-03-28 11:45AM EDT105.0011.209.5512.80-1.00-8.20%53155.08%