Italia markets closed
Dow Jones
39.065,26 -605,78 (-1,53%) Nasdaq
16.736,03 -65,51 (-0,39%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0814 -0,0013 (-0,12%) Bitcoin EUR
62.286,53 -2.215,29 (-3,43%) CMC Crypto 200
1.436,32 -66,34 (-4,41%)
Morgan Stanley (MS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:100.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240524C00100000 | 2024-05-23 3:57PM EDT | 2024-05-24 | 0.10 | 0.12 | 0.15 | -0.80 | -88.89% | 403 | 1,847 | 17.77% |
| MS240531C00100000 | 2024-05-23 3:40PM EDT | 2024-05-31 | 0.60 | 0.63 | 0.67 | -0.92 | -60.53% | 951 | 495 | 18.12% |
| MS240607C00100000 | 2024-05-23 3:01PM EDT | 2024-06-07 | 1.02 | 1.08 | 3.25 | -1.07 | -51.20% | 241 | 272 | 45.34% |
| MS240614C00100000 | 2024-05-23 3:20PM EDT | 2024-06-14 | 1.51 | 1.51 | 1.60 | -0.79 | -34.35% | 40 | 139 | 21.05% |
| MS240621C00100000 | 2024-05-23 3:59PM EDT | 2024-06-21 | 1.74 | 1.79 | 1.83 | -0.93 | -34.83% | 490 | 16,005 | 20.48% |
| MS240628C00100000 | 2024-05-23 10:00AM EDT | 2024-06-28 | 2.30 | 2.20 | 2.30 | -1.07 | -31.75% | 8 | 45 | 22.22% |
| MS240719C00100000 | 2024-05-23 3:41PM EDT | 2024-07-19 | 3.31 | 3.35 | 3.45 | -0.89 | -21.50% | 337 | 10,567 | 25.09% |
| MS240816C00100000 | 2024-05-23 3:46PM EDT | 2024-08-16 | 3.90 | 3.85 | 3.95 | -0.90 | -18.75% | 46 | 2,155 | 23.21% |
| MS240920C00100000 | 2024-05-23 10:59AM EDT | 2024-09-20 | 5.13 | 4.85 | 4.95 | -0.67 | -11.55% | 26 | 3,859 | 23.97% |
| MS241018C00100000 | 2024-05-23 2:50PM EDT | 2024-10-18 | 5.85 | 5.85 | 6.00 | -1.41 | -19.42% | 78 | 1,197 | 25.76% |
| MS241115C00100000 | 2024-05-23 1:28PM EDT | 2024-11-15 | 6.70 | 6.45 | 6.65 | -1.40 | -17.28% | 14 | 306 | 26.00% |
| MS241220C00100000 | 2024-05-23 2:56PM EDT | 2024-12-20 | 7.20 | 7.15 | 7.30 | -1.13 | -13.57% | 9 | 772 | 25.92% |
| MS250117C00100000 | 2024-05-23 2:56PM EDT | 2025-01-17 | 8.00 | 7.95 | 8.40 | -1.11 | -12.18% | 29 | 15,445 | 27.80% |
| MS250321C00100000 | 2024-05-21 10:56AM EDT | 2025-03-21 | 10.75 | 8.85 | 9.35 | 0.00 | - | 1 | 35 | 27.39% |
| MS250620C00100000 | 2024-05-20 3:58PM EDT | 2025-06-20 | 11.55 | 9.70 | 10.85 | 0.00 | - | 16 | 831 | 27.69% |
| MS250919C00100000 | 2024-05-21 2:33PM EDT | 2025-09-19 | 13.55 | 11.45 | 12.75 | 0.00 | - | 1 | 57 | 29.17% |
| MS251219C00100000 | 2024-05-22 12:35PM EDT | 2025-12-19 | 14.43 | 11.90 | 14.45 | 0.00 | - | 4 | 373 | 30.23% |
| MS260116C00100000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 13.85 | 12.90 | 15.00 | -0.65 | -4.48% | 27 | 2,808 | 30.62% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240524P00100000 | 2024-05-23 3:48PM EDT | 2024-05-24 | 1.43 | 1.35 | 1.42 | +1.04 | +266.67% | 342 | 1,611 | 25.88% |
| MS240531P00100000 | 2024-05-23 2:43PM EDT | 2024-05-31 | 1.72 | 1.64 | 1.71 | +0.81 | +89.01% | 94 | 514 | 17.43% |
| MS240607P00100000 | 2024-05-23 1:06PM EDT | 2024-06-07 | 2.11 | 1.98 | 2.46 | +0.77 | +76.24% | 30 | 140 | 22.51% |
| MS240614P00100000 | 2024-05-23 3:59PM EDT | 2024-06-14 | 2.43 | 2.32 | 2.39 | +0.90 | +58.82% | 73 | 172 | 18.07% |
| MS240621P00100000 | 2024-05-23 3:51PM EDT | 2024-06-21 | 2.52 | 2.52 | 2.56 | +0.87 | +47.54% | 626 | 3,064 | 17.36% |
| MS240628P00100000 | 2024-05-23 3:23PM EDT | 2024-06-28 | 3.05 | 2.89 | 3.05 | +1.45 | +90.62% | 17 | 455 | 19.58% |
| MS240719P00100000 | 2024-05-23 3:57PM EDT | 2024-07-19 | 3.70 | 3.65 | 3.75 | +0.71 | +22.98% | 346 | 2,112 | 20.12% |
| MS240816P00100000 | 2024-05-23 2:05PM EDT | 2024-08-16 | 4.76 | 4.55 | 4.65 | +0.81 | +20.51% | 7 | 785 | 21.24% |
| MS240920P00100000 | 2024-05-23 1:40PM EDT | 2024-09-20 | 5.15 | 5.20 | 5.35 | +0.68 | +15.21% | 45 | 354 | 20.99% |
| MS241018P00100000 | 2024-05-23 3:55PM EDT | 2024-10-18 | 5.95 | 5.80 | 5.90 | +0.95 | +19.00% | 16 | 3,473 | 21.10% |
| MS241115P00100000 | 2024-05-23 2:00PM EDT | 2024-11-15 | 6.70 | 6.55 | 6.70 | +1.31 | +24.30% | 91 | 240 | 22.27% |
| MS241220P00100000 | 2024-05-21 1:52PM EDT | 2024-12-20 | 5.79 | 7.10 | 7.15 | 0.00 | - | 39 | 133 | 21.85% |
| MS250117P00100000 | 2024-05-23 10:15AM EDT | 2025-01-17 | 7.70 | 7.50 | 7.65 | +1.00 | +15.20% | 3 | 963 | 22.10% |
| MS250620P00100000 | 2024-05-15 12:55PM EDT | 2025-06-20 | 9.10 | 8.60 | 10.55 | 0.00 | - | 67 | 479 | 24.34% |
| MS250919P00100000 | 2024-03-12 12:45PM EDT | 2025-09-19 | 17.35 | 17.75 | 19.00 | 0.00 | - | 1 | 112 | 40.74% |
| MS251219P00100000 | 2024-05-07 3:06PM EDT | 2025-12-19 | 13.00 | 10.90 | 11.70 | 0.00 | - | 1 | 301 | 22.46% |
| MS260116P00100000 | 2024-05-20 3:23PM EDT | 2026-01-16 | 11.07 | 11.20 | 11.85 | 0.00 | - | 12 | 319 | 22.24% |
© 2024 Yahoo. Tutti i diritti riservati.