Italia markets close in 1 hour 48 minutes
FTSE MIB
33.263,16 +355,11 (+1,08%) Dow Jones
38.934,71 +156,61 (+0,40%) Nasdaq
17.847,76 -9,26 (-0,05%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,53 +0,20 (+0,25%) Bitcoin EUR
60.329,39 -540,54 (-0,89%)
Morgan Stanley (MS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:42AM EDT. Mercato aperto.
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 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| MS240628C00091000 | 2024-06-14 2:17PM EDT | 91.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| MS240628C00093000 | 2024-06-14 11:25AM EDT | 93.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 0.00% |
| MS240628C00094000 | 2024-06-17 3:45PM EDT | 94.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 68 | 99 | 0.00% |
| MS240628C00095000 | 2024-06-17 3:52PM EDT | 95.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 328 | 398 | 0.00% |
| MS240628C00096000 | 2024-06-17 3:55PM EDT | 96.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 425 | 647 | 0.00% |
| MS240628C00097000 | 2024-06-17 3:59PM EDT | 97.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 370 | 1,173 | 0.00% |
| MS240628C00098000 | 2024-06-17 3:59PM EDT | 98.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 63 | 1,701 | 0.78% |
| MS240628C00099000 | 2024-06-17 3:57PM EDT | 99.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 69 | 470 | 3.13% |
| MS240628C00100000 | 2024-06-17 3:48PM EDT | 100.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 208 | 863 | 3.13% |
| MS240628C00101000 | 2024-06-17 3:55PM EDT | 101.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 7 | 952 | 6.25% |
| MS240628C00102000 | 2024-06-17 3:33PM EDT | 102.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 75 | 1,126 | 6.25% |
| MS240628C00103000 | 2024-06-17 3:25PM EDT | 103.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 809 | 6.25% |
| MS240628C00104000 | 2024-06-17 2:27PM EDT | 104.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 6.25% |
| MS240628C00105000 | 2024-06-17 3:41PM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 73 | 12.50% |
| MS240628C00106000 | 2024-06-17 12:55PM EDT | 106.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 69 | 130 | 12.50% |
| MS240628C00107000 | 2024-06-17 9:30AM EDT | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| MS240628C00108000 | 2024-05-29 2:52PM EDT | 108.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 12.50% |
| MS240628C00109000 | 2024-06-07 10:57AM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| MS240628C00110000 | 2024-06-11 9:48AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 12.50% |
| MS240628C00112000 | 2024-05-20 10:17AM EDT | 112.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| MS240628C00115000 | 2024-06-17 1:37PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 23 | 25.00% |
| MS240628C00120000 | 2024-06-17 3:09PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 25.00% |
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 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MS240628P00070000 | 2024-06-13 11:12AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 50.00% |
| MS240628P00075000 | 2024-06-17 3:10PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 270 | 25.00% |
| MS240628P00080000 | 2024-06-17 10:11AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 25.00% |
| MS240628P00084000 | 2024-06-17 1:08PM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 25.00% |
| MS240628P00085000 | 2024-06-11 2:23PM EDT | 85.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 45 | 25.00% |
| MS240628P00086000 | 2024-06-13 12:18PM EDT | 86.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| MS240628P00087000 | 2024-06-17 11:35AM EDT | 87.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 12.50% |
| MS240628P00088000 | 2024-06-17 1:33PM EDT | 88.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 71 | 12.50% |
| MS240628P00089000 | 2024-06-17 2:28PM EDT | 89.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 12.50% |
| MS240628P00090000 | 2024-06-17 2:36PM EDT | 90.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 403 | 12.50% |
| MS240628P00091000 | 2024-06-17 1:19PM EDT | 91.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 53 | 12.50% |
| MS240628P00092000 | 2024-06-17 3:09PM EDT | 92.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 25 | 139 | 6.25% |
| MS240628P00093000 | 2024-06-17 1:35PM EDT | 93.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 12 | 140 | 6.25% |
| MS240628P00094000 | 2024-06-17 3:12PM EDT | 94.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 84 | 668 | 6.25% |
| MS240628P00095000 | 2024-06-17 3:55PM EDT | 95.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 159 | 631 | 3.13% |
| MS240628P00096000 | 2024-06-17 12:35PM EDT | 96.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 107 | 285 | 3.13% |
| MS240628P00097000 | 2024-06-17 1:33PM EDT | 97.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 75 | 222 | 1.56% |
| MS240628P00098000 | 2024-06-17 1:41PM EDT | 98.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 23 | 281 | 0.00% |
| MS240628P00099000 | 2024-06-12 11:22AM EDT | 99.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 161 | 0.00% |
| MS240628P00100000 | 2024-06-17 9:57AM EDT | 100.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 15 | 492 | 0.00% |
| MS240628P00101000 | 2024-06-04 2:15PM EDT | 101.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| MS240628P00102000 | 2024-06-10 2:49PM EDT | 102.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| MS240628P00105000 | 2024-06-11 3:55PM EDT | 105.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| MS240628P00109000 | 2024-05-21 1:37PM EDT | 109.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.