Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.502,03 +820,09 (+1,40%)
Morgan Stanley (MS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503C00070000 | 2024-04-11 2:09PM EDT | 70.00 | 21.20 | 20.50 | 25.00 | 0.00 | - | - | 1 | 231.45% |
| MS240503C00075000 | 2024-04-26 1:54PM EDT | 75.00 | 17.90 | 16.65 | 19.35 | +0.63 | +3.65% | 45 | 20 | 95.70% |
| MS240503C00078000 | 2024-04-19 12:56PM EDT | 78.00 | 13.50 | 14.25 | 16.30 | 0.00 | - | 1 | 1 | 100.39% |
| MS240503C00079000 | 2024-04-23 11:16AM EDT | 79.00 | 14.13 | 13.25 | 16.00 | 0.00 | - | 1 | 1 | 111.62% |
| MS240503C00080000 | 2024-04-26 1:54PM EDT | 80.00 | 12.90 | 12.25 | 15.00 | +1.90 | +17.27% | 45 | 20 | 105.32% |
| MS240503C00082000 | 2024-04-26 1:54PM EDT | 82.00 | 10.95 | 10.25 | 13.00 | +5.20 | +90.43% | 45 | 22 | 92.77% |
| MS240503C00083000 | 2024-04-16 9:31AM EDT | 83.00 | 7.50 | 9.25 | 11.35 | 0.00 | - | - | 3 | 73.24% |
| MS240503C00084000 | 2024-04-26 1:54PM EDT | 84.00 | 8.75 | 8.20 | 11.00 | +1.59 | +22.21% | 26 | 12 | 79.20% |
| MS240503C00085000 | 2024-04-26 3:25PM EDT | 85.00 | 7.90 | 6.20 | 9.75 | -0.85 | -9.71% | 177 | 55 | 107.13% |
| MS240503C00086000 | 2024-04-26 3:07PM EDT | 86.00 | 7.00 | 5.00 | 9.00 | +1.50 | +27.27% | 640 | 198 | 105.91% |
| MS240503C00087000 | 2024-04-26 3:07PM EDT | 87.00 | 6.05 | 5.25 | 8.00 | -0.45 | -6.92% | 1,923 | 427 | 60.79% |
| MS240503C00088000 | 2024-04-26 3:23PM EDT | 88.00 | 4.89 | 4.25 | 7.00 | +0.74 | +17.83% | 1,284 | 258 | 54.15% |
| MS240503C00089000 | 2024-04-26 3:07PM EDT | 89.00 | 4.00 | 3.25 | 6.00 | +0.75 | +23.08% | 643 | 118 | 81.35% |
| MS240503C00090000 | 2024-04-26 3:07PM EDT | 90.00 | 2.86 | 1.46 | 5.00 | +0.04 | +1.42% | 1,344 | 314 | 72.71% |
| MS240503C00091000 | 2024-04-26 3:39PM EDT | 91.00 | 2.13 | 1.47 | 2.20 | +0.34 | +18.99% | 344 | 330 | 22.07% |
| MS240503C00092000 | 2024-04-26 3:56PM EDT | 92.00 | 1.17 | 1.06 | 1.13 | -0.04 | -3.31% | 613 | 944 | 13.33% |
| MS240503C00093000 | 2024-04-26 3:57PM EDT | 93.00 | 0.71 | 0.63 | 0.68 | -0.01 | -1.39% | 1,653 | 1,061 | 16.02% |
| MS240503C00094000 | 2024-04-26 3:59PM EDT | 94.00 | 0.38 | 0.34 | 0.37 | -0.06 | -13.64% | 303 | 1,094 | 17.29% |
| MS240503C00095000 | 2024-04-26 3:59PM EDT | 95.00 | 0.18 | 0.16 | 0.19 | -0.05 | -21.74% | 236 | 837 | 18.36% |
| MS240503C00096000 | 2024-04-26 3:46PM EDT | 96.00 | 0.08 | 0.08 | 0.10 | -0.03 | -27.27% | 46 | 155 | 19.63% |
| MS240503C00097000 | 2024-04-26 3:37PM EDT | 97.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 97 | 71 | 20.61% |
| MS240503C00098000 | 2024-04-26 10:20AM EDT | 98.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 16 | 39 | 23.44% |
| MS240503C00099000 | 2024-04-25 10:12AM EDT | 99.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 143 | 24.22% |
| MS240503C00100000 | 2024-04-26 10:53AM EDT | 100.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3 | 313 | 27.34% |
| MS240503C00101000 | 2024-04-22 9:55AM EDT | 101.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 226 | 38.09% |
| MS240503C00102000 | 2024-04-18 9:52AM EDT | 102.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 133 | 41.60% |
| MS240503C00104000 | 2024-04-16 2:53PM EDT | 104.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 10 | 11 | 48.44% |
| MS240503C00105000 | 2024-04-25 1:07PM EDT | 105.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 59 | 42.19% |
| MS240503C00115000 | 2024-04-22 1:40PM EDT | 115.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 20 | 20 | 73.83% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503P00075000 | 2024-04-25 9:31AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 102 | 59.38% |
| MS240503P00076000 | 2024-04-18 3:58PM EDT | 76.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | - | 1 | 71.48% |
| MS240503P00077000 | 2024-04-25 10:18AM EDT | 77.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 53.13% |
| MS240503P00078000 | 2024-04-26 11:18AM EDT | 78.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 157 | 85 | 53.13% |
| MS240503P00079000 | 2024-04-26 1:34PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,053 | 340 | 50.00% |
| MS240503P00080000 | 2024-04-26 2:12PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 309 | 154 | 46.09% |
| MS240503P00081000 | 2024-04-23 2:17PM EDT | 81.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 14 | 27 | 49.22% |
| MS240503P00082000 | 2024-04-26 1:30PM EDT | 82.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 2 | 640 | 45.31% |
| MS240503P00083000 | 2024-04-26 3:43PM EDT | 83.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 8 | 103 | 41.41% |
| MS240503P00084000 | 2024-04-26 1:59PM EDT | 84.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 5 | 289 | 40.82% |
| MS240503P00085000 | 2024-04-26 2:56PM EDT | 85.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 2 | 237 | 36.72% |
| MS240503P00086000 | 2024-04-26 10:47AM EDT | 86.00 | 0.08 | 0.05 | 0.07 | -0.02 | -20.00% | 3 | 163 | 34.77% |
| MS240503P00087000 | 2024-04-26 3:38PM EDT | 87.00 | 0.07 | 0.07 | 0.10 | -0.08 | -53.33% | 26 | 394 | 32.81% |
| MS240503P00088000 | 2024-04-26 3:45PM EDT | 88.00 | 0.13 | 0.12 | 0.15 | -0.07 | -35.00% | 38 | 611 | 31.06% |
| MS240503P00089000 | 2024-04-26 3:44PM EDT | 89.00 | 0.20 | 0.20 | 0.24 | -0.14 | -41.18% | 234 | 817 | 29.88% |
| MS240503P00090000 | 2024-04-26 3:55PM EDT | 90.00 | 0.34 | 0.36 | 0.40 | -0.24 | -41.38% | 39 | 787 | 29.44% |
| MS240503P00091000 | 2024-04-26 3:44PM EDT | 91.00 | 0.62 | 0.63 | 0.68 | -0.20 | -24.39% | 646 | 1,168 | 29.98% |
| MS240503P00092000 | 2024-04-26 3:46PM EDT | 92.00 | 1.01 | 1.03 | 1.09 | -0.25 | -19.84% | 146 | 381 | 31.06% |
| MS240503P00093000 | 2024-04-26 3:51PM EDT | 93.00 | 1.51 | 1.54 | 1.72 | -0.49 | -24.50% | 105 | 703 | 34.38% |
| MS240503P00094000 | 2024-04-26 3:45PM EDT | 94.00 | 2.27 | 2.22 | 2.54 | -0.30 | -11.67% | 17 | 36 | 39.75% |
| MS240503P00095000 | 2024-04-24 2:07PM EDT | 95.00 | 2.73 | 3.05 | 3.50 | 0.00 | - | 1 | 23 | 46.88% |
| MS240503P00096000 | 2024-04-24 11:32AM EDT | 96.00 | 3.60 | 2.31 | 4.60 | 0.00 | - | 1 | 5 | 56.49% |
| MS240503P00100000 | 2024-04-16 12:03PM EDT | 100.00 | 10.60 | 7.45 | 10.05 | 0.00 | - | - | 6 | 85.94% |
© 2024 Yahoo. Tutti i diritti riservati.