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
1,0815 -0,0012 (-0,11%) Bitcoin EUR
62.286,53 -2.215,29 (-3,43%) CMC Crypto 200
1.438,32 -64,34 (-4,27%)
Morgan Stanley (MS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:85.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240524C00085000 | 2024-04-17 11:00AM EDT | 2024-05-24 | 6.52 | 15.05 | 17.25 | 0.00 | - | - | 20 | 263.48% |
| MS240531C00085000 | 2024-04-19 11:09AM EDT | 2024-05-31 | 6.83 | 15.10 | 17.35 | 0.00 | - | 120 | 120 | 125.98% |
| MS240607C00085000 | 2024-05-15 3:48PM EDT | 2024-06-07 | 15.78 | 12.40 | 15.70 | 0.00 | - | - | 95 | 84.94% |
| MS240621C00085000 | 2024-05-23 3:44PM EDT | 2024-06-21 | 14.14 | 13.10 | 15.55 | -1.79 | -11.24% | 3 | 3,859 | 59.94% |
| MS240719C00085000 | 2024-05-20 10:29AM EDT | 2024-07-19 | 16.56 | 14.55 | 15.45 | 0.00 | - | 1 | 1,188 | 42.07% |
| MS240816C00085000 | 2024-05-13 9:33AM EDT | 2024-08-16 | 15.27 | 14.65 | 15.35 | 0.00 | - | 2 | 40 | 33.69% |
| MS240920C00085000 | 2024-05-21 10:53AM EDT | 2024-09-20 | 17.80 | 15.25 | 15.65 | 0.00 | - | 1 | 1,397 | 30.53% |
| MS241018C00085000 | 2024-05-03 1:35PM EDT | 2024-10-18 | 12.35 | 15.95 | 16.50 | 0.00 | - | 10 | 306 | 32.51% |
| MS241115C00085000 | 2024-05-07 11:28AM EDT | 2024-11-15 | 14.45 | 16.50 | 17.10 | 0.00 | - | 1 | 326 | 32.85% |
| MS241220C00085000 | 2024-05-20 1:00PM EDT | 2024-12-20 | 19.25 | 16.75 | 17.45 | 0.00 | - | 1 | 78 | 31.57% |
| MS250117C00085000 | 2024-05-23 3:23PM EDT | 2025-01-17 | 17.50 | 17.50 | 18.00 | -2.05 | -10.49% | 3 | 1,645 | 31.92% |
| MS250321C00085000 | 2024-04-29 3:07PM EDT | 2025-03-21 | 13.80 | 18.10 | 18.75 | 0.00 | - | 1 | 1 | 31.06% |
| MS250620C00085000 | 2024-05-14 10:11AM EDT | 2025-06-20 | 21.00 | 19.05 | 20.70 | 0.00 | - | 5 | 238 | 33.08% |
| MS250919C00085000 | 2024-05-22 11:44AM EDT | 2025-09-19 | 22.31 | 18.10 | 21.50 | 0.00 | - | 1 | 50 | 31.92% |
| MS251219C00085000 | 2024-05-09 3:31PM EDT | 2025-12-19 | 21.00 | 20.70 | 22.05 | 0.00 | - | 11 | 607 | 30.61% |
| MS260116C00085000 | 2024-05-20 1:46PM EDT | 2026-01-16 | 23.20 | 20.65 | 22.85 | 0.00 | - | 5 | 306 | 31.76% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240524P00085000 | 2024-05-17 10:10AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 154 | 75.00% |
| MS240531P00085000 | 2024-05-10 10:18AM EDT | 2024-05-31 | 0.06 | 0.01 | 0.11 | 0.00 | - | 2 | 1,253 | 53.71% |
| MS240607P00085000 | 2024-05-23 3:08PM EDT | 2024-06-07 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1 | 6 | 35.35% |
| MS240614P00085000 | 2024-05-16 1:12PM EDT | 2024-06-14 | 0.08 | 0.07 | 0.08 | 0.00 | - | 100 | 100 | 31.74% |
| MS240621P00085000 | 2024-05-23 2:06PM EDT | 2024-06-21 | 0.11 | 0.09 | 0.11 | +0.05 | +83.33% | 8 | 7,133 | 29.40% |
| MS240719P00085000 | 2024-05-22 2:03PM EDT | 2024-07-19 | 0.35 | 0.31 | 0.34 | +0.12 | +52.17% | 5 | 1,629 | 26.73% |
| MS240816P00085000 | 2024-05-23 2:56PM EDT | 2024-08-16 | 0.59 | 0.57 | 0.60 | +0.16 | +37.21% | 46 | 271 | 25.46% |
| MS240920P00085000 | 2024-05-23 2:39PM EDT | 2024-09-20 | 0.92 | 0.92 | 0.95 | +0.24 | +35.29% | 7 | 3,039 | 24.67% |
| MS241018P00085000 | 2024-05-23 1:46PM EDT | 2024-10-18 | 1.31 | 1.29 | 1.35 | +0.17 | +14.91% | 1 | 1,208 | 25.07% |
| MS241115P00085000 | 2024-05-22 12:41PM EDT | 2024-11-15 | 1.48 | 1.78 | 1.86 | 0.00 | - | 2 | 658 | 25.99% |
| MS241220P00085000 | 2024-05-22 3:07PM EDT | 2024-12-20 | 1.93 | 2.12 | 2.19 | 0.00 | - | 6 | 889 | 25.40% |
| MS250117P00085000 | 2024-05-23 1:06PM EDT | 2025-01-17 | 2.42 | 2.48 | 2.59 | +0.25 | +11.52% | 6 | 10,647 | 25.68% |
| MS250321P00085000 | 2024-05-22 3:45PM EDT | 2025-03-21 | 3.05 | 2.53 | 4.25 | 0.00 | - | 16 | 2,285 | 29.04% |
| MS250620P00085000 | 2024-05-20 1:20PM EDT | 2025-06-20 | 3.90 | 2.78 | 4.85 | 0.00 | - | 5 | 3,069 | 27.32% |
| MS250919P00085000 | 2024-05-01 11:48AM EDT | 2025-09-19 | 7.40 | 4.05 | 5.25 | 0.00 | - | 13 | 32 | 25.73% |
| MS251219P00085000 | 2024-05-01 3:29PM EDT | 2025-12-19 | 7.85 | 5.65 | 6.90 | 0.00 | - | 1 | 811 | 27.68% |
| MS260116P00085000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 5.80 | 5.80 | 7.20 | +0.20 | +3.57% | 5 | 609 | 27.74% |
© 2024 Yahoo. Tutti i diritti riservati.