Deutsche Märkte geschlossen

Morgan Stanley (MS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
86,55+0,70 (+0,82%)
Börsenschluss: 04:00PM EST
86,16 -0,39 (-0,45%)
Nachbörse: 07:58PM EST
In the money
Anzeigen:ListeStellage
Strike:90.00
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS240301C000900002024-02-23 3:56PM EST2024-03-010.110.100.120.00-50466423.44%
MS240308C000900002024-02-23 2:52PM EST2024-03-080.410.350.40+0.01+2.50%7851323.34%
MS240315C000900002024-02-23 3:59PM EST2024-03-150.640.600.62+0.09+16.36%37310,48822.53%
MS240322C000900002024-02-23 3:58PM EST2024-03-220.940.860.94+0.12+14.63%8319423.58%
MS240328C000900002024-02-23 3:59PM EST2024-03-280.870.911.16-0.13-13.00%22715923.78%
MS240419C000900002024-02-23 3:59PM EST2024-04-192.092.072.12+0.21+11.17%1204,57626.22%
MS240517C000900002024-02-23 12:42PM EST2024-05-172.722.562.60+0.36+15.25%741,71924.40%
MS240621C000900002024-02-23 3:54PM EST2024-06-213.303.203.30+0.32+10.74%1278,48124.13%
MS240719C000900002024-02-23 1:08PM EST2024-07-194.103.954.10+0.30+7.89%871925.43%
MS240920C000900002024-02-23 3:53PM EST2024-09-204.984.905.05+0.63+14.48%125,43024.92%
MS241018C000900002024-02-22 2:33PM EST2024-10-185.445.555.700.00-118925.75%
MS241115C000900002024-02-23 3:25PM EST2024-11-156.205.906.10+0.98+18.77%10298025.71%
MS241220C000900002024-02-22 1:30PM EST2024-12-206.646.456.60+0.39+6.24%131425.77%
MS250117C000900002024-02-23 3:50PM EST2025-01-177.157.007.20+0.05+0.70%77,80926.48%
MS250620C000900002024-02-16 3:57PM EST2025-06-209.008.759.100.00-108626.62%
MS250919C000900002024-02-08 11:17AM EST2025-09-199.308.6510.050.00-11926.62%
MS251219C000900002024-02-20 2:47PM EST2025-12-199.9810.4010.900.00-281,89326.55%
MS260116C000900002024-02-23 3:46PM EST2026-01-1611.009.7011.20+0.40+3.77%74,48926.64%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS240301P000900002024-02-23 3:03PM EST2024-03-013.333.303.60-1.07-24.32%62924.90%
MS240308P000900002024-02-23 10:23AM EST2024-03-083.603.603.75-0.15-4.00%1321.05%
MS240315P000900002024-02-23 1:19PM EST2024-03-153.753.753.90-0.75-16.67%142,48019.73%
MS240419P000900002024-02-23 3:51PM EST2024-04-194.754.754.90-0.20-4.04%1402,18220.85%
MS240517P000900002024-02-22 3:16PM EST2024-05-176.205.605.850.00-61,67623.15%
MS240621P000900002024-02-23 1:48PM EST2024-06-216.046.106.20-0.46-7.08%753,66521.27%
MS240719P000900002024-02-23 11:20AM EST2024-07-196.456.456.65-0.40-5.84%1646921.25%
MS240920P000900002024-02-16 12:02PM EST2024-09-207.657.407.550.00-1587921.27%
MS241018P000900002024-02-15 12:41PM EST2024-10-188.607.807.950.00-1321.43%
MS241115P000900002024-02-23 3:25PM EST2024-11-158.258.308.45-0.25-2.94%10269521.98%
MS241220P000900002024-02-07 1:05PM EST2024-12-209.208.658.850.00--1,00221.95%
MS250117P000900002024-02-23 1:25PM EST2025-01-179.058.959.20-2.05-18.47%219,04722.06%
MS250620P000900002024-01-25 3:55PM EST2025-06-2010.609.5511.800.00-4219124.77%
MS250919P000900002023-12-20 12:10PM EST2025-09-1910.2510.0014.600.00-81129.20%
MS251219P000900002024-01-29 3:25PM EST2025-12-1911.9911.7512.350.00-11,04822.29%
MS260116P000900002024-02-15 11:49AM EST2026-01-1612.8512.0012.450.00-64,12922.04%