Italia markets closed
Dow Jones
39.042,25 -628,79 (-1,58%) Nasdaq
16.726,05 -75,49 (-0,45%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0812 -0,0015 (-0,14%) Bitcoin EUR
62.455,42 -1.957,72 (-3,04%) CMC Crypto 200
1.460,36 -42,30 (-2,82%)
Morgan Stanley (MS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:45PM EDT. Mercato aperto.
Prezzo d'esercizio:105.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240524C00105000 | 2024-05-22 9:58AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.01 | 0.00 | - | 22 | 212 | 36.72% |
| MS240531C00105000 | 2024-05-23 12:56PM EDT | 2024-05-31 | 0.05 | 0.03 | 0.04 | -0.10 | -66.67% | 13 | 130 | 21.09% |
| MS240607C00105000 | 2024-05-23 10:06AM EDT | 2024-06-07 | 0.13 | 0.11 | 0.13 | -0.20 | -60.61% | 55 | 161 | 20.02% |
| MS240614C00105000 | 2024-05-22 9:53AM EDT | 2024-06-14 | 0.91 | 0.27 | 0.28 | 0.00 | - | 5 | 74 | 20.31% |
| MS240621C00105000 | 2024-05-23 3:22PM EDT | 2024-06-21 | 0.39 | 0.38 | 0.40 | -0.34 | -46.58% | 2,274 | 10,596 | 19.78% |
| MS240628C00105000 | 2024-05-22 11:49AM EDT | 2024-06-28 | 0.87 | 0.61 | 0.68 | -0.33 | -27.50% | 13 | 62 | 21.36% |
| MS240719C00105000 | 2024-05-23 1:51PM EDT | 2024-07-19 | 1.50 | 1.45 | 1.48 | -0.47 | -23.86% | 104 | 4,677 | 23.73% |
| MS240816C00105000 | 2024-05-23 12:31PM EDT | 2024-08-16 | 2.20 | 1.97 | 1.99 | -0.36 | -14.06% | 16 | 884 | 22.61% |
| MS240920C00105000 | 2024-05-23 2:57PM EDT | 2024-09-20 | 2.75 | 2.74 | 2.78 | -0.65 | -19.12% | 73 | 1,773 | 22.93% |
| MS241018C00105000 | 2024-05-23 1:35PM EDT | 2024-10-18 | 3.80 | 3.65 | 3.70 | -0.99 | -20.67% | 200 | 799 | 24.56% |
| MS241115C00105000 | 2024-05-22 1:23PM EDT | 2024-11-15 | 5.30 | 4.20 | 4.30 | 0.00 | - | 2 | 478 | 24.82% |
| MS241220C00105000 | 2024-05-23 2:27PM EDT | 2024-12-20 | 5.00 | 4.95 | 5.00 | -1.25 | -20.00% | 15 | 1,230 | 25.08% |
| MS250117C00105000 | 2024-05-23 2:33PM EDT | 2025-01-17 | 5.75 | 5.75 | 5.85 | -0.85 | -12.88% | 52 | 5,940 | 26.29% |
| MS250321C00105000 | 2024-05-21 9:48AM EDT | 2025-03-21 | 7.62 | 6.65 | 7.00 | 0.00 | - | 3 | 88 | 26.64% |
| MS250620C00105000 | 2024-05-22 11:09AM EDT | 2025-06-20 | 9.45 | 8.05 | 8.95 | 0.00 | - | 3 | 2,393 | 28.16% |
| MS250919C00105000 | 2024-05-20 1:37PM EDT | 2025-09-19 | 10.50 | 8.20 | 10.65 | 0.00 | - | 1 | 20 | 29.12% |
| MS251219C00105000 | 2024-05-16 3:29PM EDT | 2025-12-19 | 11.33 | 10.35 | 12.25 | 0.00 | - | 10 | 92 | 29.96% |
| MS260116C00105000 | 2024-05-22 12:18PM EDT | 2026-01-16 | 12.25 | 10.85 | 11.20 | 0.00 | - | 2 | 532 | 27.18% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621P00105000 | 2024-05-23 11:49AM EDT | 2024-06-21 | 5.80 | 6.30 | 6.55 | +2.30 | +65.71% | 39 | 291 | 16.85% |
| MS240628P00105000 | 2024-05-17 3:07PM EDT | 2024-06-28 | 5.31 | 6.35 | 6.95 | 0.00 | - | 5 | 5 | 20.80% |
| MS240719P00105000 | 2024-05-23 10:16AM EDT | 2024-07-19 | 6.05 | 6.95 | 7.20 | +0.40 | +7.08% | 7 | 248 | 18.89% |
| MS240816P00105000 | 2024-05-23 1:28PM EDT | 2024-08-16 | 7.48 | 6.75 | 7.90 | +1.58 | +26.78% | 2 | 406 | 20.13% |
| MS240920P00105000 | 2024-05-23 10:32AM EDT | 2024-09-20 | 7.65 | 8.25 | 8.50 | +1.15 | +17.69% | 1 | 474 | 20.02% |
| MS241018P00105000 | 2024-05-23 1:35PM EDT | 2024-10-18 | 8.49 | 8.75 | 8.90 | +0.79 | +10.26% | 200 | 296 | 19.81% |
| MS241115P00105000 | 2024-05-22 11:25AM EDT | 2024-11-15 | 8.25 | 9.45 | 9.60 | 0.00 | - | 1 | 184 | 20.93% |
| MS241220P00105000 | 2024-05-23 12:22PM EDT | 2024-12-20 | 9.45 | 9.90 | 10.15 | +0.75 | +8.62% | 1 | 93 | 21.06% |
| MS250117P00105000 | 2024-05-22 11:24AM EDT | 2025-01-17 | 9.25 | 10.30 | 10.55 | 0.00 | - | 1 | 214 | 21.10% |
| MS250321P00105000 | 2024-05-10 12:48PM EDT | 2025-03-21 | 11.90 | 11.10 | 11.45 | 0.00 | - | - | 1 | 21.38% |
| MS250620P00105000 | 2024-05-15 1:02PM EDT | 2025-06-20 | 11.60 | 12.15 | 12.55 | 0.00 | - | 6 | 107 | 21.49% |
| MS250919P00105000 | 2024-01-03 1:30PM EDT | 2025-09-19 | 18.35 | 19.55 | 21.30 | 0.00 | - | 1 | 16 | 38.71% |
| MS251219P00105000 | 2023-12-29 12:32PM EDT | 2025-12-19 | 18.40 | 20.75 | 21.40 | 0.00 | - | 1 | 1 | 35.72% |
| MS260116P00105000 | 2024-05-15 1:07PM EDT | 2026-01-16 | 13.40 | 13.90 | 14.40 | 0.00 | - | 3 | 4 | 21.05% |
© 2024 Yahoo. Tutti i diritti riservati.