Italia markets closed
Dow Jones
38.030,00 +126,71 (+0,33%) Nasdaq
15.721,27 +115,79 (+0,74%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0708 -0,0010 (-0,10%) Bitcoin EUR
55.162,56 +2.151,80 (+4,06%) CMC Crypto 200
1.275,49 +4,75 (+0,37%)
Morgan Stanley (MS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:11PM EDT. Mercato aperto.
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 | 20.95 | 22.40 | 0.00 | - | - | 0 | 247.46% |
| MS240503C00075000 | 2024-04-26 1:54PM EDT | 75.00 | 17.90 | 15.05 | 17.40 | 0.00 | - | 45 | 0 | 196.48% |
| MS240503C00078000 | 2024-05-01 2:34PM EDT | 78.00 | 13.75 | 12.45 | 14.85 | 0.00 | - | 28 | 28 | 203.81% |
| MS240503C00079000 | 2024-04-29 11:13AM EDT | 79.00 | 13.65 | 11.25 | 13.40 | 0.00 | - | 1 | 1 | 156.64% |
| MS240503C00080000 | 2024-04-26 1:54PM EDT | 80.00 | 12.90 | 10.25 | 12.75 | 0.00 | - | 45 | 0 | 174.41% |
| MS240503C00081000 | 2024-04-22 3:00PM EDT | 81.00 | 11.20 | 9.95 | 11.10 | 0.00 | - | - | 0 | 104.30% |
| MS240503C00082000 | 2024-04-26 1:54PM EDT | 82.00 | 10.95 | 9.10 | 10.90 | 0.00 | - | 45 | 3 | 76.56% |
| MS240503C00083000 | 2024-04-16 9:31AM EDT | 83.00 | 7.50 | 7.15 | 9.05 | 0.00 | - | - | 0 | 80.47% |
| MS240503C00084000 | 2024-04-26 1:54PM EDT | 84.00 | 8.75 | 6.75 | 8.75 | 0.00 | - | 26 | 0 | 130.18% |
| MS240503C00085000 | 2024-04-26 3:25PM EDT | 85.00 | 7.90 | 5.35 | 7.10 | 0.00 | - | 177 | 0 | 71.29% |
| MS240503C00086000 | 2024-04-30 11:31AM EDT | 86.00 | 5.09 | 5.25 | 6.25 | 0.00 | - | 17 | 62 | 76.37% |
| MS240503C00087000 | 2024-05-02 9:56AM EDT | 87.00 | 4.90 | 3.35 | 6.50 | -1.15 | -19.01% | 1 | 2 | 131.45% |
| MS240503C00088000 | 2024-04-29 11:41AM EDT | 88.00 | 4.60 | 2.01 | 4.25 | 0.00 | - | 10 | 10 | 56.93% |
| MS240503C00089000 | 2024-05-01 2:54PM EDT | 89.00 | 3.41 | 2.44 | 3.85 | 0.00 | - | 15 | 15 | 76.27% |
| MS240503C00090000 | 2024-05-01 3:35PM EDT | 90.00 | 2.00 | 1.48 | 2.18 | 0.00 | - | 124 | 151 | 32.42% |
| MS240503C00091000 | 2024-05-02 11:42AM EDT | 91.00 | 1.13 | 1.20 | 1.27 | +0.05 | +4.63% | 12 | 290 | 25.39% |
| MS240503C00092000 | 2024-05-02 11:39AM EDT | 92.00 | 0.51 | 0.59 | 0.61 | -0.14 | -21.54% | 143 | 1,349 | 23.19% |
| MS240503C00093000 | 2024-05-02 11:56AM EDT | 93.00 | 0.23 | 0.23 | 0.24 | -0.01 | -4.76% | 84 | 2,282 | 22.95% |
| MS240503C00094000 | 2024-05-02 11:32AM EDT | 94.00 | 0.06 | 0.07 | 0.08 | -0.04 | -40.00% | 264 | 2,252 | 23.44% |
| MS240503C00095000 | 2024-05-02 10:52AM EDT | 95.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 38 | 1,065 | 25.39% |
| MS240503C00096000 | 2024-05-02 11:10AM EDT | 96.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 74 | 282 | 26.56% |
| MS240503C00097000 | 2024-05-01 1:07PM EDT | 97.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 2 | 314 | 83.69% |
| MS240503C00098000 | 2024-05-01 2:58PM EDT | 98.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 100 | 257 | 93.36% |
| MS240503C00099000 | 2024-05-01 2:38PM EDT | 99.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 3 | 171 | 60.55% |
| MS240503C00100000 | 2024-05-01 9:31AM EDT | 100.00 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 1 | 309 | 52.34% |
| MS240503C00101000 | 2024-04-29 9:43AM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 53.13% |
| MS240503C00102000 | 2024-04-18 9:52AM EDT | 102.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 133 | 127.83% |
| MS240503C00104000 | 2024-05-01 9:40AM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 166 | 62.50% |
| MS240503C00105000 | 2024-04-29 9:44AM EDT | 105.00 | 0.08 | 0.00 | 0.20 | +0.07 | +700.00% | 100 | 144 | 98.83% |
| MS240503C00115000 | 2024-04-22 1:40PM EDT | 115.00 | 0.02 | 0.00 | 0.41 | 0.00 | - | 20 | 20 | 171.48% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503P00075000 | 2024-04-30 1:58PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 98.44% |
| MS240503P00076000 | 2024-04-18 3:58PM EDT | 76.00 | 0.05 | 0.00 | 0.41 | 0.00 | - | - | 1 | 157.03% |
| MS240503P00077000 | 2024-04-25 10:18AM EDT | 77.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 4 | 5 | 130.47% |
| MS240503P00078000 | 2024-04-26 11:18AM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 286 | 81.25% |
| MS240503P00079000 | 2024-04-26 1:34PM EDT | 79.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1,053 | 1,275 | 114.45% |
| MS240503P00080000 | 2024-05-01 9:42AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 752 | 68.75% |
| MS240503P00081000 | 2024-05-01 10:44AM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 28 | 65.63% |
| MS240503P00082000 | 2024-04-29 12:39PM EDT | 82.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 79 | 715 | 89.84% |
| MS240503P00083000 | 2024-05-01 2:13PM EDT | 83.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 690 | 864 | 57.81% |
| MS240503P00084000 | 2024-05-01 11:59AM EDT | 84.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 316 | 51.56% |
| MS240503P00085000 | 2024-04-30 2:02PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 235 | 51.56% |
| MS240503P00086000 | 2024-05-01 2:45PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 195 | 39.84% |
| MS240503P00087000 | 2024-05-02 9:37AM EDT | 87.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 21 | 418 | 37.11% |
| MS240503P00088000 | 2024-05-02 11:41AM EDT | 88.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 76 | 751 | 32.81% |
| MS240503P00089000 | 2024-05-02 11:51AM EDT | 89.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 71 | 1,627 | 28.52% |
| MS240503P00090000 | 2024-05-02 11:49AM EDT | 90.00 | 0.10 | 0.10 | 0.11 | -0.10 | -50.00% | 490 | 1,481 | 25.59% |
| MS240503P00091000 | 2024-05-02 11:52AM EDT | 91.00 | 0.27 | 0.26 | 0.27 | -0.27 | -50.00% | 78 | 1,339 | 23.63% |
| MS240503P00092000 | 2024-05-02 11:55AM EDT | 92.00 | 0.64 | 0.63 | 0.65 | -0.39 | -37.86% | 21 | 603 | 23.19% |
| MS240503P00093000 | 2024-05-01 3:31PM EDT | 93.00 | 1.22 | 1.23 | 1.31 | -0.13 | -9.63% | 3 | 779 | 24.32% |
| MS240503P00094000 | 2024-05-01 2:33PM EDT | 94.00 | 2.57 | 1.95 | 2.85 | 0.00 | - | 11 | 40 | 59.38% |
| MS240503P00095000 | 2024-05-01 10:19AM EDT | 95.00 | 4.08 | 1.92 | 3.40 | 0.00 | - | 3 | 8 | 49.90% |
| MS240503P00096000 | 2024-04-24 11:32AM EDT | 96.00 | 3.60 | 2.35 | 4.40 | 0.00 | - | 1 | 2 | 59.47% |
| MS240503P00098000 | 2024-04-29 10:48AM EDT | 98.00 | 5.52 | 4.85 | 6.30 | 0.00 | - | 1 | 0 | 69.92% |
| MS240503P00100000 | 2024-05-01 3:56PM EDT | 100.00 | 8.80 | 6.45 | 8.80 | 0.00 | - | 3 | 1 | 118.36% |
| MS240503P00104000 | 2024-04-24 10:31AM EDT | 104.00 | 11.40 | 10.35 | 12.30 | 0.00 | - | - | 0 | 113.48% |
© 2024 Yahoo. Tutti i diritti riservati.