MS - Morgan Stanley
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230602C00060000 | 2023-05-24 1:53PM EDT | 60.00 | 21.50 | 24.25 | 24.35 | 0.00 | - | - | 10 | 50.00% |
| MS230602C00065000 | 2023-05-25 2:00PM EDT | 65.00 | 17.50 | 19.25 | 19.40 | 0.00 | - | - | 2 | 231.25% |
| MS230602C00070000 | 2023-06-01 1:01PM EDT | 70.00 | 12.28 | 14.15 | 14.35 | 0.00 | - | 3 | 5 | 50.00% |
| MS230602C00074000 | 2023-06-02 9:34AM EDT | 74.00 | 9.10 | 10.15 | 10.30 | +1.10 | +13.75% | 2 | 2 | 0.00% |
| MS230602C00075000 | 2023-05-22 10:08AM EDT | 75.00 | 7.36 | 9.15 | 9.40 | 0.00 | - | 1 | 11 | 116.41% |
| MS230602C00076000 | 2023-06-01 11:47AM EDT | 76.00 | 5.97 | 8.15 | 8.30 | 0.00 | - | 1 | 1 | 0.00% |
| MS230602C00077000 | 2023-05-30 2:06PM EDT | 77.00 | 6.25 | 7.20 | 7.40 | 0.00 | - | 1 | 2 | 94.14% |
| MS230602C00078000 | 2023-05-30 3:50PM EDT | 78.00 | 5.70 | 6.15 | 6.35 | 0.00 | - | 3 | 5 | 50.00% |
| MS230602C00079000 | 2023-06-01 1:17PM EDT | 79.00 | 3.30 | 5.15 | 5.30 | 0.00 | - | 1 | 50 | 0.00% |
| MS230602C00080000 | 2023-06-01 3:21PM EDT | 80.00 | 4.25 | 4.20 | 4.35 | +1.65 | +63.46% | 11 | 57 | 25.00% |
| MS230602C00081000 | 2023-06-02 12:28PM EDT | 81.00 | 3.20 | 3.15 | 3.30 | +1.55 | +93.94% | 8 | 327 | 0.00% |
| MS230602C00082000 | 2023-06-02 12:13PM EDT | 82.00 | 2.14 | 2.22 | 2.36 | +1.66 | +345.83% | 47 | 994 | 26.56% |
| MS230602C00083000 | 2023-06-02 12:28PM EDT | 83.00 | 1.21 | 1.26 | 1.39 | +1.09 | +908.33% | 731 | 0 | 22.66% |
| MS230602C00084000 | 2023-06-02 12:31PM EDT | 84.00 | 0.35 | 0.33 | 0.37 | +0.29 | +483.33% | 993 | 1,262 | 7.03% |
| MS230602C00085000 | 2023-06-02 12:32PM EDT | 85.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 522 | 759 | 12.11% |
| MS230602C00086000 | 2023-06-02 11:57AM EDT | 86.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 87 | 559 | 19.53% |
| MS230602C00087000 | 2023-06-02 10:36AM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 453 | 28.91% |
| MS230602C00088000 | 2023-06-02 10:28AM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 260 | 37.50% |
| MS230602C00089000 | 2023-06-01 3:05PM EDT | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 177 | 46.88% |
| MS230602C00090000 | 2023-05-31 3:33PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,625 | 50.00% |
| MS230602C00091000 | 2023-05-30 11:32AM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 139 | 56.25% |
| MS230602C00092000 | 2023-05-23 10:05AM EDT | 92.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 14 | 216 | 65.63% |
| MS230602C00093000 | 2023-05-24 9:47AM EDT | 93.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 71.88% |
| MS230602C00094000 | 2023-06-01 10:53AM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 85 | 78.13% |
| MS230602C00095000 | 2023-05-30 11:35AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 149 | 84.38% |
| MS230602C00096000 | 2023-05-01 11:51AM EDT | 96.00 | 0.28 | 0.00 | 0.01 | 0.00 | - | 2 | 138 | 93.75% |
| MS230602C00097000 | 2023-05-23 10:09AM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 48 | 96.88% |
| MS230602C00098000 | 2023-05-26 1:24PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 220 | 106.25% |
| MS230602C00099000 | 2023-05-19 3:49PM EDT | 99.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 70 | 112.50% |
| MS230602C00100000 | 2023-05-17 2:50PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 118.75% |
| MS230602C00101000 | 2023-04-24 2:43PM EDT | 101.00 | 0.11 | 0.00 | 0.09 | 0.00 | - | - | 2 | 160.94% |
| MS230602C00105000 | 2023-05-10 9:33AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 150.00% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230602P00050000 | 2023-05-04 10:15AM EDT | 50.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 1 | 337.50% |
| MS230602P00055000 | 2023-05-31 3:48PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 160 | 275.00% |
| MS230602P00060000 | 2023-05-15 1:29PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 225.00% |
| MS230602P00065000 | 2023-05-26 12:44PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 22 | 175.00% |
| MS230602P00069000 | 2023-05-26 1:24PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 137.50% |
| MS230602P00070000 | 2023-05-31 3:48PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 82 | 131.25% |
| MS230602P00072000 | 2023-05-31 9:34AM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 36 | 112.50% |
| MS230602P00073000 | 2023-05-24 11:07AM EDT | 73.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 4 | 199 | 103.13% |
| MS230602P00074000 | 2023-05-31 3:16PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 24 | 93.75% |
| MS230602P00075000 | 2023-06-01 12:56PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 146 | 87.50% |
| MS230602P00076000 | 2023-06-01 1:07PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 675 | 78.13% |
| MS230602P00077000 | 2023-06-01 3:40PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 121 | 68.75% |
| MS230602P00078000 | 2023-05-31 3:11PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 5 | 0 | 59.38% |
| MS230602P00079000 | 2023-06-01 3:45PM EDT | 79.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 27 | 535 | 50.00% |
| MS230602P00080000 | 2023-06-02 12:29PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 100 | 718 | 46.09% |
| MS230602P00081000 | 2023-06-02 12:31PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 39 | 761 | 36.72% |
| MS230602P00082000 | 2023-06-02 11:02AM EDT | 82.00 | 0.01 | 0.01 | 0.02 | -0.44 | -97.78% | 29 | 2,547 | 30.47% |
| MS230602P00083000 | 2023-06-02 12:12PM EDT | 83.00 | 0.02 | 0.01 | 0.02 | -0.76 | -97.44% | 733 | 1,207 | 19.53% |
| MS230602P00084000 | 2023-06-02 12:33PM EDT | 84.00 | 0.10 | 0.11 | 0.12 | -1.55 | -93.94% | 357 | 355 | 14.65% |
| MS230602P00085000 | 2023-06-02 11:33AM EDT | 85.00 | 0.66 | 0.69 | 0.77 | -2.08 | -75.91% | 178 | 537 | 20.02% |
| MS230602P00086000 | 2023-06-02 10:20AM EDT | 86.00 | 1.80 | 1.71 | 1.83 | -2.45 | -57.65% | 5 | 61 | 40.82% |
| MS230602P00087000 | 2023-06-02 9:42AM EDT | 87.00 | 3.60 | 2.65 | 2.77 | -1.55 | -30.10% | 4 | 29 | 48.83% |
| MS230602P00088000 | 2023-05-26 10:44AM EDT | 88.00 | 3.67 | 3.70 | 3.85 | 0.00 | - | 1 | 4 | 61.91% |
| MS230602P00089000 | 2023-06-02 11:17AM EDT | 89.00 | 4.38 | 4.60 | 4.75 | -2.24 | -33.84% | 2 | 22 | 53.13% |
| MS230602P00090000 | 2023-05-26 11:45AM EDT | 90.00 | 5.78 | 5.60 | 5.80 | 0.00 | - | 1 | 1 | 70.31% |
| MS230602P00091000 | 2023-05-24 3:02PM EDT | 91.00 | 10.10 | 6.65 | 6.85 | 0.00 | - | 130 | 0 | 91.41% |
| MS230602P00092000 | 2023-05-22 11:16AM EDT | 92.00 | 9.55 | 7.60 | 7.80 | 0.00 | - | 1 | 0 | 89.06% |
| MS230602P00093000 | 2023-05-30 9:43AM EDT | 93.00 | 9.30 | 8.65 | 8.85 | 0.00 | - | 4 | 0 | 111.33% |
| MS230602P00094000 | 2023-05-25 3:28PM EDT | 94.00 | 11.05 | 9.70 | 9.85 | 0.00 | - | 3 | 0 | 126.17% |
| MS230602P00095000 | 2023-06-01 11:06AM EDT | 95.00 | 13.10 | 10.60 | 10.80 | 0.00 | - | 2 | 0 | 115.63% |
| MS230602P00096000 | 2023-04-20 1:25PM EDT | 96.00 | 6.55 | 13.50 | 13.95 | 0.00 | - | - | 0 | 332.62% |
| MS230602P00098000 | 2023-05-30 9:39AM EDT | 98.00 | 14.15 | 13.65 | 13.80 | 0.00 | - | 1 | 0 | 149.22% |
