Deutsche Märkte öffnen in 8 Stunden 12 Minuten

Morgan Stanley (MS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
100,33+0,11 (+0,11%)
Börsenschluss: 04:00PM EDT
100,33 0,00 (0,00%)
Nachbörse: 06:23PM EDT
In the money
Anzeigen:ListeStellage
Strike:85.00
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS240524C000850002024-04-17 11:00AM EDT2024-05-246.5215.0517.250.00--20122.95%
MS240531C000850002024-04-19 11:09AM EDT2024-05-316.8315.1017.350.00-12012081.49%
MS240607C000850002024-05-15 3:48PM EDT2024-06-0715.7814.4016.150.00--9563.04%
MS240621C000850002024-05-20 1:53PM EDT2024-06-2116.1115.6516.90+0.86+5.64%163,87159.42%
MS240719C000850002024-05-17 10:54AM EDT2024-07-1916.5615.0516.65+0.78+4.94%11,18741.07%
MS240816C000850002024-05-13 9:33AM EDT2024-08-1615.2715.7017.700.00-24042.54%
MS240920C000850002024-05-20 11:13AM EDT2024-09-2017.2616.6516.95+0.96+5.89%11,39930.99%
MS241018C000850002024-05-03 1:35PM EDT2024-10-1812.3517.4017.600.00-1030631.97%
MS241115C000850002024-05-07 11:28AM EDT2024-11-1514.4517.7517.950.00-1032631.21%
MS241220C000850002024-05-13 10:48AM EDT2024-12-2019.2518.1518.40+1.92+11.08%17830.65%
MS250117C000850002024-05-20 10:07AM EDT2025-01-1718.7018.8519.10-0.30-1.58%51,65031.77%
MS250321C000850002024-04-29 3:07PM EDT2025-03-2113.8019.4519.800.00-1130.84%
MS250620C000850002024-05-14 10:11AM EDT2025-06-2021.0020.5521.900.00-523833.43%
MS250919C000850002024-05-16 9:41AM EDT2025-09-1921.7521.2523.050.00-13033.19%
MS251219C000850002024-05-09 3:31PM EDT2025-12-1921.0021.8025.000.00-160735.13%
MS260116C000850002024-05-20 1:46PM EDT2026-01-1623.2022.5023.20+0.09+0.39%530630.11%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MS240524P000850002024-05-17 10:10AM EDT2024-05-240.020.000.010.00-3015451.56%
MS240531P000850002024-05-10 10:18AM EDT2024-05-310.060.010.080.00-11,25347.27%
MS240607P000850002024-05-16 1:03PM EDT2024-06-070.050.020.040.00-1633.79%
MS240614P000850002024-05-16 1:12PM EDT2024-06-140.080.050.070.00-10010031.45%
MS240621P000850002024-05-20 1:11PM EDT2024-06-210.080.070.08+0.01+14.29%207,13428.52%
MS240719P000850002024-05-20 2:47PM EDT2024-07-190.250.240.27-0.03-10.71%11,65626.42%
MS240816P000850002024-05-20 1:36PM EDT2024-08-160.460.450.49-0.10-17.86%1126325.24%
MS240920P000850002024-05-20 2:09PM EDT2024-09-200.760.730.79-0.08-9.52%13,03824.41%
MS241018P000850002024-05-17 12:23PM EDT2024-10-181.141.101.14-0.03-2.56%21,20824.76%
MS241115P000850002024-05-13 1:04PM EDT2024-11-152.001.541.590.00-465825.57%
MS241220P000850002024-05-20 9:32AM EDT2024-12-201.961.871.95+0.02+1.03%1689925.29%
MS250117P000850002024-05-20 3:53PM EDT2025-01-172.252.232.33-0.16-6.64%1010,64225.57%
MS250321P000850002024-05-13 2:24PM EDT2025-03-213.552.923.150.00-12,27026.02%
MS250620P000850002024-05-20 1:20PM EDT2025-06-203.903.854.10-0.15-3.70%53,06425.93%
MS250919P000850002024-05-01 11:48AM EDT2025-09-197.404.704.950.00-133225.78%
MS251219P000850002024-05-01 3:29PM EDT2025-12-197.855.355.900.00-181126.06%
MS260116P000850002024-05-16 12:04PM EDT2026-01-165.605.505.95-0.20-3.45%361025.57%