Deutsche Märkte geschlossen

Morgan Stanley (MS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
83,95-1,89 (-2,20%)
Börsenschluss: 04:03PM EDT
83,97 +0,02 (+0,02%)
Nachbörse: 07:56PM EDT
In the money
Anzeigen:ListeStellage
Strike:80.00
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS230331C000800002023-03-24 2:18PM EDT2023-03-314.504.604.90-4.89-52.08%772353.52%
MS230406C000800002023-03-24 9:41AM EDT2023-04-065.205.105.45-2.75-34.59%13451.98%
MS230414C000800002023-03-24 10:52AM EDT2023-04-145.075.706.05-3.62-41.66%20149.00%
MS230421C000800002023-03-24 3:25PM EDT2023-04-216.356.356.65-1.85-22.56%4657649.46%
MS230428C000800002023-03-21 11:53AM EDT2023-04-2810.206.456.950.00-2547.27%
MS230519C000800002023-03-24 3:44PM EDT2023-05-197.307.357.50-3.20-30.48%5410041.74%
MS230616C000800002023-03-24 3:56PM EDT2023-06-168.258.308.45-3.10-27.31%442,59340.32%
MS230721C000800002023-03-24 12:06PM EDT2023-07-219.159.309.55-3.35-26.80%1815339.93%
MS230915C000800002023-03-24 11:38AM EDT2023-09-159.7910.2510.60-1.96-16.68%1221037.66%
MS231020C000800002023-03-24 3:54PM EDT2023-10-2011.1011.0511.50-1.40-11.20%35838.09%
MS240119C000800002023-03-24 12:51PM EDT2024-01-1912.5512.5012.95-1.90-13.15%133,01036.80%
MS240621C000800002023-03-02 4:46PM EDT2024-06-2122.9514.2514.800.00-88335.11%
MS250117C000800002023-03-24 10:02AM EDT2025-01-1715.8415.6516.85-3.42-17.76%103,30533.81%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS230331P000800002023-03-24 3:59PM EDT2023-03-310.740.720.75+0.14+23.33%1,04444651.51%
MS230406P000800002023-03-24 3:55PM EDT2023-04-061.251.101.20+0.35+38.89%21898846.09%
MS230414P000800002023-03-24 2:36PM EDT2023-04-141.781.601.73+0.28+18.67%8226443.65%
MS230421P000800002023-03-24 3:56PM EDT2023-04-212.292.132.29+0.39+20.53%1,0157,66044.51%
MS230428P000800002023-03-24 12:19PM EDT2023-04-283.452.662.94+1.98+134.69%323546.64%
MS230505P000800002023-03-24 10:02AM EDT2023-05-053.942.983.25+3.94-1045.47%
MS230519P000800002023-03-24 1:15PM EDT2023-05-194.053.403.60+0.99+32.35%4122,00842.16%
MS230616P000800002023-03-24 1:09PM EDT2023-06-164.804.204.35+1.05+28.00%85411,43439.33%
MS230721P000800002023-03-24 12:53PM EDT2023-07-215.504.905.15+1.10+25.00%2284137.44%
MS230915P000800002023-03-24 2:37PM EDT2023-09-156.356.106.35+1.35+27.00%12,60436.30%
MS231020P000800002023-03-24 1:03PM EDT2023-10-207.316.506.90+2.31+46.20%4243035.41%
MS240119P000800002023-03-24 11:19AM EDT2024-01-199.247.908.25+1.74+23.20%616,09134.23%
MS240621P000800002023-03-24 12:48PM EDT2024-06-2110.209.7010.30+1.60+18.60%247,01233.59%
MS250117P000800002023-03-23 12:53PM EDT2025-01-179.9011.1511.900.00-168,72131.51%