MS - Morgan Stanley

NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS230602C000600002023-05-24 1:53PM EDT60.0021.5024.2524.350.00--1050.00%
MS230602C000650002023-05-25 2:00PM EDT65.0017.5019.2519.400.00--2231.25%
MS230602C000700002023-06-01 1:01PM EDT70.0012.2814.1514.350.00-3550.00%
MS230602C000740002023-06-02 9:34AM EDT74.009.1010.1510.30+1.10+13.75%220.00%
MS230602C000750002023-05-22 10:08AM EDT75.007.369.159.400.00-111116.41%
MS230602C000760002023-06-01 11:47AM EDT76.005.978.158.300.00-110.00%
MS230602C000770002023-05-30 2:06PM EDT77.006.257.207.400.00-1294.14%
MS230602C000780002023-05-30 3:50PM EDT78.005.706.156.350.00-3550.00%
MS230602C000790002023-06-01 1:17PM EDT79.003.305.155.300.00-1500.00%
MS230602C000800002023-06-01 3:21PM EDT80.004.254.204.35+1.65+63.46%115725.00%
MS230602C000810002023-06-02 12:28PM EDT81.003.203.153.30+1.55+93.94%83270.00%
MS230602C000820002023-06-02 12:13PM EDT82.002.142.222.36+1.66+345.83%4799426.56%
MS230602C000830002023-06-02 12:28PM EDT83.001.211.261.39+1.09+908.33%731022.66%
MS230602C000840002023-06-02 12:31PM EDT84.000.350.330.37+0.29+483.33%9931,2627.03%
MS230602C000850002023-06-02 12:32PM EDT85.000.020.020.03-0.01-33.33%52275912.11%
MS230602C000860002023-06-02 11:57AM EDT86.000.010.000.01-0.01-50.00%8755919.53%
MS230602C000870002023-06-02 10:36AM EDT87.000.010.000.010.00-4645328.91%
MS230602C000880002023-06-02 10:28AM EDT88.000.010.000.010.00-5026037.50%
MS230602C000890002023-06-01 3:05PM EDT89.000.010.000.010.00-117746.88%
MS230602C000900002023-05-31 3:33PM EDT90.000.010.000.010.00-151,62550.00%
MS230602C000910002023-05-30 11:32AM EDT91.000.010.000.010.00-2913956.25%
MS230602C000920002023-05-23 10:05AM EDT92.000.030.000.010.00-1421665.63%
MS230602C000930002023-05-24 9:47AM EDT93.000.020.000.010.00-11671.88%
MS230602C000940002023-06-01 10:53AM EDT94.000.010.000.010.00-178578.13%
MS230602C000950002023-05-30 11:35AM EDT95.000.010.000.010.00-614984.38%
MS230602C000960002023-05-01 11:51AM EDT96.000.280.000.010.00-213893.75%
MS230602C000970002023-05-23 10:09AM EDT97.000.010.000.010.00-24896.88%
MS230602C000980002023-05-26 1:24PM EDT98.000.010.000.010.00-2220106.25%
MS230602C000990002023-05-19 3:49PM EDT99.000.020.000.010.00-570112.50%
MS230602C001000002023-05-17 2:50PM EDT100.000.010.000.010.00-44118.75%
MS230602C001010002023-04-24 2:43PM EDT101.000.110.000.090.00--2160.94%
MS230602C001050002023-05-10 9:33AM EDT105.000.010.000.010.00-33150.00%
Putsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS230602P000500002023-05-04 10:15AM EDT50.000.060.000.010.00--1337.50%
MS230602P000550002023-05-31 3:48PM EDT55.000.010.000.010.00-50160275.00%
MS230602P000600002023-05-15 1:29PM EDT60.000.010.000.010.00-57225.00%
MS230602P000650002023-05-26 12:44PM EDT65.000.010.000.010.00-222175.00%
MS230602P000690002023-05-26 1:24PM EDT69.000.010.000.010.00-22137.50%
MS230602P000700002023-05-31 3:48PM EDT70.000.010.000.010.00-182131.25%
MS230602P000720002023-05-31 9:34AM EDT72.000.010.000.010.00-136112.50%
MS230602P000730002023-05-24 11:07AM EDT73.000.140.000.010.00-4199103.13%
MS230602P000740002023-05-31 3:16PM EDT74.000.010.000.010.00-402493.75%
MS230602P000750002023-06-01 12:56PM EDT75.000.010.000.010.00-314687.50%
MS230602P000760002023-06-01 1:07PM EDT76.000.010.000.010.00-5467578.13%
MS230602P000770002023-06-01 3:40PM EDT77.000.010.000.010.00-512168.75%
MS230602P000780002023-05-31 3:11PM EDT78.000.010.000.01-0.08-88.89%5059.38%
MS230602P000790002023-06-01 3:45PM EDT79.000.030.000.010.00-2753550.00%
MS230602P000800002023-06-02 12:29PM EDT80.000.010.000.01-0.03-75.00%10071846.09%
MS230602P000810002023-06-02 12:31PM EDT81.000.010.000.01-0.14-93.33%3976136.72%
MS230602P000820002023-06-02 11:02AM EDT82.000.010.010.02-0.44-97.78%292,54730.47%
MS230602P000830002023-06-02 12:12PM EDT83.000.020.010.02-0.76-97.44%7331,20719.53%
MS230602P000840002023-06-02 12:33PM EDT84.000.100.110.12-1.55-93.94%35735514.65%
MS230602P000850002023-06-02 11:33AM EDT85.000.660.690.77-2.08-75.91%17853720.02%
MS230602P000860002023-06-02 10:20AM EDT86.001.801.711.83-2.45-57.65%56140.82%
MS230602P000870002023-06-02 9:42AM EDT87.003.602.652.77-1.55-30.10%42948.83%
MS230602P000880002023-05-26 10:44AM EDT88.003.673.703.850.00-1461.91%
MS230602P000890002023-06-02 11:17AM EDT89.004.384.604.75-2.24-33.84%22253.13%
MS230602P000900002023-05-26 11:45AM EDT90.005.785.605.800.00-1170.31%
MS230602P000910002023-05-24 3:02PM EDT91.0010.106.656.850.00-130091.41%
MS230602P000920002023-05-22 11:16AM EDT92.009.557.607.800.00-1089.06%
MS230602P000930002023-05-30 9:43AM EDT93.009.308.658.850.00-40111.33%
MS230602P000940002023-05-25 3:28PM EDT94.0011.059.709.850.00-30126.17%
MS230602P000950002023-06-01 11:06AM EDT95.0013.1010.6010.800.00-20115.63%
MS230602P000960002023-04-20 1:25PM EDT96.006.5513.5013.950.00--0332.62%
MS230602P000980002023-05-30 9:39AM EDT98.0014.1513.6513.800.00-10149.22%