Italia markets closed
Dow Jones
39.063,89 -607,15 (-1,53%) Nasdaq
16.733,04 -68,50 (-0,41%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0813 -0,0014 (-0,13%) Bitcoin EUR
62.494,34 -1.966,61 (-3,05%) CMC Crypto 200
1.459,14 -43,53 (-2,90%)
Morgan Stanley (MS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:44PM EDT. Mercato aperto.
Prezzo d'esercizio:90.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240524C00090000 | 2024-05-17 2:21PM EDT | 2024-05-24 | 10.20 | 7.40 | 9.65 | 0.00 | - | 1 | 137 | 138.28% |
| MS240531C00090000 | 2024-05-16 2:43PM EDT | 2024-05-31 | 10.11 | 8.60 | 9.10 | 0.00 | - | 7 | 17 | 49.32% |
| MS240607C00090000 | 2024-05-09 3:04PM EDT | 2024-06-07 | 8.50 | 7.05 | 10.45 | 0.00 | - | 2 | 4 | 62.82% |
| MS240614C00090000 | 2024-05-17 1:50PM EDT | 2024-06-14 | 10.63 | 8.05 | 10.05 | 0.00 | - | 13 | 13 | 46.80% |
| MS240621C00090000 | 2024-05-23 2:39PM EDT | 2024-06-21 | 9.45 | 9.05 | 9.50 | -1.65 | -14.86% | 215 | 8,575 | 33.55% |
| MS240719C00090000 | 2024-05-23 2:02PM EDT | 2024-07-19 | 10.15 | 10.15 | 10.50 | -1.50 | -12.88% | 14 | 2,829 | 33.42% |
| MS240816C00090000 | 2024-05-15 3:03PM EDT | 2024-08-16 | 12.07 | 9.45 | 11.25 | 0.00 | - | 10 | 86 | 32.48% |
| MS240920C00090000 | 2024-05-23 10:55AM EDT | 2024-09-20 | 11.75 | 11.10 | 11.55 | -1.52 | -11.45% | 2 | 5,980 | 29.02% |
| MS241018C00090000 | 2024-05-22 1:35PM EDT | 2024-10-18 | 13.98 | 11.90 | 12.20 | 0.00 | - | 5 | 535 | 29.25% |
| MS241115C00090000 | 2024-05-21 1:37PM EDT | 2024-11-15 | 15.55 | 12.45 | 12.70 | 0.00 | - | 2 | 982 | 28.99% |
| MS241220C00090000 | 2024-05-23 2:57PM EDT | 2024-12-20 | 13.10 | 13.05 | 13.30 | -0.80 | -5.76% | 2 | 577 | 28.80% |
| MS250117C00090000 | 2024-05-22 10:37AM EDT | 2025-01-17 | 15.97 | 13.75 | 14.10 | 0.00 | - | 31 | 8,010 | 29.93% |
| MS250321C00090000 | 2024-05-22 1:23PM EDT | 2025-03-21 | 16.60 | 14.40 | 15.00 | 0.00 | - | 10 | 25 | 29.46% |
| MS250620C00090000 | 2024-05-22 9:44AM EDT | 2025-06-20 | 19.04 | 15.90 | 18.45 | 0.00 | - | 5 | 277 | 35.18% |
| MS250919C00090000 | 2024-05-17 1:29PM EDT | 2025-09-19 | 18.49 | 16.90 | 18.15 | 0.00 | - | 1 | 46 | 30.97% |
| MS251219C00090000 | 2024-04-23 12:38PM EDT | 2025-12-19 | 14.78 | 17.95 | 18.45 | 0.00 | - | 3 | 1,740 | 29.08% |
| MS260116C00090000 | 2024-05-23 12:21PM EDT | 2026-01-16 | 19.30 | 18.35 | 19.95 | -0.62 | -3.11% | 20 | 4,445 | 31.65% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240524P00090000 | 2024-05-22 3:32PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 279 | 51.56% |
| MS240531P00090000 | 2024-05-23 2:10PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2 | 717 | 30.86% |
| MS240607P00090000 | 2024-05-07 9:44AM EDT | 2024-06-07 | 0.56 | 0.09 | 0.10 | 0.00 | - | 2 | 10 | 26.27% |
| MS240614P00090000 | 2024-05-22 11:07AM EDT | 2024-06-14 | 0.09 | 0.16 | 0.17 | 0.00 | - | 1 | 14 | 24.46% |
| MS240621P00090000 | 2024-05-23 3:25PM EDT | 2024-06-21 | 0.24 | 0.23 | 0.24 | +0.09 | +60.00% | 60 | 8,301 | 23.24% |
| MS240628P00090000 | 2024-05-23 3:00PM EDT | 2024-06-28 | 0.34 | 0.32 | 0.37 | +0.12 | +54.55% | 2 | 50 | 23.49% |
| MS240719P00090000 | 2024-05-23 2:57PM EDT | 2024-07-19 | 0.75 | 0.75 | 0.77 | +0.21 | +38.89% | 21 | 4,542 | 23.61% |
| MS240816P00090000 | 2024-05-23 3:15PM EDT | 2024-08-16 | 1.25 | 1.24 | 1.28 | +0.47 | +60.26% | 37 | 568 | 23.55% |
| MS240920P00090000 | 2024-05-23 2:06PM EDT | 2024-09-20 | 1.75 | 1.74 | 1.77 | +0.37 | +26.81% | 7 | 2,843 | 22.85% |
| MS241018P00090000 | 2024-05-21 1:32PM EDT | 2024-10-18 | 1.66 | 2.27 | 2.32 | 0.00 | - | 11 | 1,322 | 23.44% |
| MS241115P00090000 | 2024-05-23 3:18PM EDT | 2024-11-15 | 2.94 | 2.95 | 3.00 | +0.64 | +27.83% | 19 | 945 | 24.59% |
| MS241220P00090000 | 2024-05-22 12:08PM EDT | 2024-12-20 | 3.37 | 3.30 | 3.40 | +0.59 | +21.22% | 1 | 1,450 | 24.07% |
| MS250117P00090000 | 2024-05-23 2:07PM EDT | 2025-01-17 | 3.75 | 3.75 | 3.85 | +0.50 | +15.38% | 34 | 12,036 | 24.29% |
| MS250321P00090000 | 2024-05-22 2:52PM EDT | 2025-03-21 | 4.30 | 4.55 | 4.80 | 0.00 | - | 37 | 42 | 24.69% |
| MS250620P00090000 | 2024-05-21 12:54PM EDT | 2025-06-20 | 5.45 | 5.65 | 5.80 | +0.45 | +9.00% | 1 | 3,041 | 24.43% |
| MS250919P00090000 | 2024-05-10 11:25AM EDT | 2025-09-19 | 7.00 | 6.45 | 6.80 | 0.00 | - | 2 | 18 | 24.49% |
| MS251219P00090000 | 2024-05-21 11:32AM EDT | 2025-12-19 | 6.00 | 7.20 | 7.60 | 0.00 | - | 5 | 1,053 | 24.28% |
| MS260116P00090000 | 2024-05-20 12:44PM EDT | 2026-01-16 | 7.04 | 7.40 | 7.80 | 0.00 | - | 4 | 4,307 | 24.15% |
© 2024 Yahoo. Tutti i diritti riservati.