Deutsche Märkte geschlossen

Morgan Stanley (MS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
99,43+0,22 (+0,23%)
Börsenschluss: 04:00PM EST
99,43 +0,04 (+0,04%)
Nachbörse: 04:13PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS230317C000500002022-07-14 8:48AM EST50.0023.2540.8541.400.00--30.00%
MS230317C000600002022-08-03 11:55AM EST60.0026.7331.6531.850.00-3130.00%
MS230317C000650002022-07-22 2:27PM EST65.0019.5127.1027.300.00--80.00%
MS230317C000675002022-07-13 9:03AM EST67.5012.3524.9025.200.00--10.00%
MS230317C000700002022-07-26 9:04AM EST70.0015.8522.7523.000.00--230.00%
MS230317C000725002022-08-01 12:43PM EST72.5014.9520.8020.950.00--180.00%
MS230317C000750002022-08-10 2:46PM EST75.0017.4018.7018.90+5.80+50.00%-3170.00%
MS230317C000775002022-08-02 2:28PM EST77.5012.0516.8517.000.00-102780.00%
MS230317C000800002022-08-10 1:35PM EST80.0014.0015.0015.15+1.75+14.29%11,0540.00%
MS230317C000825002022-08-10 9:34AM EST82.5012.2513.2513.40+2.40+24.37%32780.00%
MS230317C000850002022-08-10 1:08PM EST85.0010.8711.6511.80+2.32+27.13%44130.00%
MS230317C000875002022-08-10 11:39AM EST87.509.2810.1010.30+3.98+75.09%132210.00%
MS230317C000900002022-08-10 10:49AM EST90.007.948.658.90+1.44+22.15%41670.00%
MS230317C000925002022-08-11 10:03AM EST92.507.297.407.60+1.75+31.59%633722.12%
MS230317C000950002022-08-11 10:31AM EST95.006.066.206.45+1.70+38.99%143728.78%
MS230317C000975002022-08-11 12:47PM EST97.505.305.255.45+5.30-38-32.76%
MS230317C001000002022-08-11 11:25AM EST100.004.404.354.50+1.30+41.94%1,44049035.01%
MS230317C001050002022-08-11 8:39AM EST105.002.722.873.05+0.70+34.65%129938.48%
MS230317C001100002022-08-10 8:40AM EST110.001.561.852.00+0.34+27.87%312940.65%
MS230317C001150002022-08-10 9:48AM EST115.001.031.231.30+0.39+60.94%22242.43%
MS230317C001200002022-08-09 11:08AM EST120.000.510.770.840.00-22943.97%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS230317P000400002022-08-01 8:32AM EST40.000.350.000.560.00--28136.13%
MS230317P000450002022-08-10 10:40AM EST45.000.430.330.53-0.04-8.51%1205129.30%
MS230317P000500002022-08-10 10:40AM EST50.000.680.140.91-0.10-12.82%11,056118.36%
MS230317P000550002022-07-15 1:23PM EST55.001.900.760.870.00--197114.11%
MS230317P000600002022-08-10 8:50AM EST60.001.201.081.21-0.29-19.46%1867108.50%
MS230317P000650002022-08-09 2:09PM EST65.002.111.551.690.00-4343103.96%
MS230317P000675002022-08-10 1:52PM EST67.502.091.861.99-0.43-17.06%3329102.03%
MS230317P000700002022-08-10 12:31PM EST70.002.452.212.34-0.45-15.52%179990100.17%
MS230317P000725002022-08-11 10:20AM EST72.502.722.622.78-0.73-21.16%12,70498.75%
MS230317P000750002022-08-11 12:31PM EST75.003.103.103.20-0.90-22.50%31,71296.97%
MS230317P000775002022-07-29 12:05PM EST77.505.263.653.750.00--13495.75%
MS230317P000800002022-08-08 10:39AM EST80.005.304.304.400.00-1858094.90%
MS230317P000825002022-08-10 1:46PM EST82.505.405.005.15-0.59-9.85%11294.08%
MS230317P000850002022-08-10 11:48AM EST85.006.245.655.95-1.29-17.13%41,49392.60%
MS230317P000875002022-08-09 12:40PM EST87.508.606.806.950.00-18921393.53%
MS230317P000900002022-08-11 10:46AM EST90.008.057.858.05-1.29-13.81%29193.68%
MS230317P000925002022-07-25 9:44AM EST92.5014.409.059.250.00--794.12%
MS230317P000950002022-07-18 2:01PM EST95.0019.0510.4510.600.00--1995.24%
MS230317P001000002022-08-02 9:45AM EST100.0018.1013.5013.650.00-31897.80%
MS230317P001050002022-08-02 9:23AM EST105.0022.7017.0017.200.00-913101.59%
MS230317P001200002022-07-14 10:27AM EST120.0046.0529.8530.100.00--3119.93%