Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.155,42 +385,01 (+0,62%)
Morgan Stanley (MS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240628C00087000 | 2024-06-13 10:56AM EDT | 87.00 | 8.50 | 8.60 | 10.45 | 0.00 | - | 2 | 31 | 56.54% |
| MS240628C00091000 | 2024-06-14 2:17PM EDT | 91.00 | 4.55 | 4.95 | 5.30 | -0.86 | -15.90% | 2 | 8 | 34.35% |
| MS240628C00093000 | 2024-06-14 10:52AM EDT | 93.00 | 3.15 | 3.15 | 3.65 | +0.10 | +3.28% | 9 | 6 | 30.66% |
| MS240628C00094000 | 2024-06-14 3:33PM EDT | 94.00 | 2.57 | 2.64 | 2.93 | +0.08 | +3.21% | 13 | 19 | 29.37% |
| MS240628C00095000 | 2024-06-14 3:11PM EDT | 95.00 | 1.97 | 2.02 | 2.44 | -0.02 | -1.01% | 34 | 107 | 30.42% |
| MS240628C00096000 | 2024-06-14 3:03PM EDT | 96.00 | 1.48 | 1.49 | 1.56 | +0.08 | +5.71% | 158 | 344 | 24.95% |
| MS240628C00097000 | 2024-06-14 3:45PM EDT | 97.00 | 1.09 | 1.07 | 1.12 | +0.06 | +5.83% | 16 | 867 | 24.41% |
| MS240628C00098000 | 2024-06-14 3:51PM EDT | 98.00 | 0.76 | 0.73 | 0.79 | +0.08 | +11.76% | 38 | 1,640 | 24.24% |
| MS240628C00099000 | 2024-06-14 12:50PM EDT | 99.00 | 0.52 | 0.49 | 0.52 | +0.04 | +8.33% | 5 | 448 | 23.73% |
| MS240628C00100000 | 2024-06-14 2:17PM EDT | 100.00 | 0.26 | 0.34 | 0.37 | -0.06 | -18.75% | 366 | 413 | 24.27% |
| MS240628C00101000 | 2024-06-14 3:09PM EDT | 101.00 | 0.20 | 0.21 | 0.24 | 0.00 | - | 22 | 950 | 24.22% |
| MS240628C00102000 | 2024-06-14 12:52PM EDT | 102.00 | 0.15 | 0.14 | 0.16 | 0.00 | - | 3 | 1,075 | 24.56% |
| MS240628C00103000 | 2024-06-12 11:11AM EDT | 103.00 | 0.19 | 0.09 | 0.10 | 0.00 | - | 36 | 799 | 24.61% |
| MS240628C00104000 | 2024-06-13 3:54PM EDT | 104.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 1 | 138 | 26.47% |
| MS240628C00105000 | 2024-06-14 12:47PM EDT | 105.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 1 | 67 | 26.76% |
| MS240628C00106000 | 2024-06-06 3:59PM EDT | 106.00 | 0.11 | 0.03 | 0.04 | 0.00 | - | 2 | 118 | 27.15% |
| MS240628C00107000 | 2024-06-14 11:59AM EDT | 107.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 1 | 31 | 29.30% |
| MS240628C00108000 | 2024-05-29 2:52PM EDT | 108.00 | 0.14 | 0.01 | 0.04 | 0.00 | - | 1 | 127 | 31.25% |
| MS240628C00109000 | 2024-06-07 10:57AM EDT | 109.00 | 0.05 | 0.00 | 0.43 | 0.00 | - | 1 | 7 | 52.59% |
| MS240628C00110000 | 2024-06-11 9:48AM EDT | 110.00 | 0.01 | 0.01 | 0.30 | 0.00 | - | 5 | 49 | 50.59% |
| MS240628C00112000 | 2024-05-20 10:17AM EDT | 112.00 | 0.19 | 0.00 | 1.30 | 0.00 | - | - | 10 | 67.09% |
| MS240628C00115000 | 2024-06-14 3:24PM EDT | 115.00 | 0.01 | 0.00 | 1.49 | 0.00 | - | 4 | 4 | 77.59% |
| MS240628C00120000 | 2024-05-23 10:16AM EDT | 120.00 | 0.01 | 0.00 | 1.49 | 0.00 | - | - | 1 | 89.84% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240628P00050000 | 2024-06-05 9:31AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 132.03% |
| MS240628P00070000 | 2024-06-13 11:12AM EDT | 70.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 6 | 73.44% |
| MS240628P00075000 | 2024-06-11 3:38PM EDT | 75.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 15 | 270 | 52.34% |
| MS240628P00080000 | 2024-06-14 10:38AM EDT | 80.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 20 | 177 | 44.92% |
| MS240628P00084000 | 2024-06-12 1:31PM EDT | 84.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 4 | 19 | 36.13% |
| MS240628P00085000 | 2024-06-11 2:23PM EDT | 85.00 | 0.12 | 0.07 | 0.09 | 0.00 | - | 13 | 45 | 34.77% |
| MS240628P00086000 | 2024-06-13 12:18PM EDT | 86.00 | 0.11 | 0.07 | 0.10 | 0.00 | - | 1 | 35 | 32.52% |
| MS240628P00087000 | 2024-06-14 9:48AM EDT | 87.00 | 0.16 | 0.09 | 0.12 | +0.02 | +14.29% | 33 | 21 | 30.66% |
| MS240628P00088000 | 2024-06-14 10:39AM EDT | 88.00 | 0.20 | 0.13 | 0.15 | 0.00 | - | 6 | 60 | 29.05% |
| MS240628P00089000 | 2024-06-06 9:38AM EDT | 89.00 | 0.27 | 0.17 | 0.19 | 0.00 | - | 50 | 57 | 27.44% |
| MS240628P00090000 | 2024-06-14 3:55PM EDT | 90.00 | 0.26 | 0.23 | 0.26 | -0.04 | -13.33% | 233 | 185 | 26.27% |
| MS240628P00091000 | 2024-06-14 2:28PM EDT | 91.00 | 0.38 | 0.20 | 0.36 | -0.03 | -7.32% | 23 | 35 | 25.24% |
| MS240628P00092000 | 2024-06-14 2:03PM EDT | 92.00 | 0.62 | 0.45 | 0.51 | +0.05 | +8.77% | 93 | 52 | 24.41% |
| MS240628P00093000 | 2024-06-14 3:14PM EDT | 93.00 | 0.76 | 0.46 | 1.12 | -0.04 | -5.00% | 36 | 120 | 30.18% |
| MS240628P00094000 | 2024-06-14 3:57PM EDT | 94.00 | 1.03 | 0.84 | 1.01 | -0.22 | -17.60% | 109 | 637 | 23.17% |
| MS240628P00095000 | 2024-06-14 3:40PM EDT | 95.00 | 1.37 | 1.32 | 1.39 | -0.16 | -10.46% | 11 | 524 | 22.71% |
| MS240628P00096000 | 2024-06-14 3:14PM EDT | 96.00 | 1.97 | 1.59 | 1.86 | -0.07 | -3.43% | 13 | 234 | 22.17% |
| MS240628P00097000 | 2024-06-14 3:25PM EDT | 97.00 | 2.50 | 2.21 | 2.80 | -0.13 | -4.94% | 35 | 222 | 27.05% |
| MS240628P00098000 | 2024-06-13 1:39PM EDT | 98.00 | 3.38 | 2.82 | 3.30 | 0.00 | - | 2 | 279 | 24.41% |
| MS240628P00099000 | 2024-06-12 11:22AM EDT | 99.00 | 3.10 | 3.60 | 3.95 | 0.00 | - | 6 | 161 | 22.39% |
| MS240628P00100000 | 2024-06-14 12:08PM EDT | 100.00 | 4.85 | 4.60 | 4.80 | -0.24 | -4.72% | 37 | 492 | 22.66% |
| MS240628P00101000 | 2024-06-04 2:15PM EDT | 101.00 | 4.95 | 5.30 | 5.80 | 0.00 | - | 2 | 27 | 25.88% |
| MS240628P00102000 | 2024-06-10 2:49PM EDT | 102.00 | 5.46 | 6.30 | 6.75 | 0.00 | - | 1 | 20 | 27.54% |
| MS240628P00105000 | 2024-06-11 3:55PM EDT | 105.00 | 9.50 | 9.25 | 11.65 | 0.00 | - | 5 | 5 | 53.64% |
| MS240628P00109000 | 2024-05-21 1:37PM EDT | 109.00 | 6.30 | 11.60 | 15.75 | 0.00 | - | - | 0 | 91.60% |
© 2024 Yahoo. Tutti i diritti riservati.