Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.428,81 -1.016,96 (-1,77%)
Morgan Stanley (MS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240920C00045000 | 2024-01-29 4:27PM EDT | 45.00 | 42.80 | 41.20 | 41.80 | 0.00 | - | 2 | 0 | 0.00% |
| MS240920C00050000 | 2024-04-26 3:48PM EDT | 50.00 | 42.85 | 47.20 | 51.75 | 0.00 | - | 2 | 1 | 118.19% |
| MS240920C00055000 | 2024-05-15 11:15AM EDT | 55.00 | 46.29 | 38.50 | 43.00 | 0.00 | - | 5 | 24 | 79.25% |
| MS240920C00060000 | 2024-06-10 11:38AM EDT | 60.00 | 36.80 | 35.25 | 39.75 | 0.00 | - | 5 | 939 | 56.49% |
| MS240920C00062500 | 2024-01-04 2:25PM EDT | 62.50 | 30.78 | 25.75 | 28.50 | 0.00 | - | 1 | 69 | 0.00% |
| MS240920C00065000 | 2024-06-24 10:57AM EDT | 65.00 | 32.39 | 30.00 | 34.80 | 0.00 | - | 2 | 32 | 83.62% |
| MS240920C00067500 | 2024-01-03 1:17PM EDT | 67.50 | 26.13 | 21.30 | 23.20 | 0.00 | - | 1 | 15 | 0.00% |
| MS240920C00070000 | 2024-06-10 12:16PM EDT | 70.00 | 27.40 | 25.30 | 29.85 | 0.00 | - | 5 | 155 | 72.75% |
| MS240920C00072500 | 2024-04-26 10:02AM EDT | 72.50 | 21.20 | 25.10 | 29.90 | 0.00 | - | 12 | 114 | 68.69% |
| MS240920C00075000 | 2024-04-30 9:31AM EDT | 75.00 | 18.23 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| MS240920C00077500 | 2024-05-23 11:24AM EDT | 77.50 | 22.90 | 17.95 | 20.50 | 0.00 | - | 3 | 219 | 37.96% |
| MS240920C00080000 | 2024-06-12 11:13AM EDT | 80.00 | 17.70 | 16.00 | 18.35 | 0.00 | - | 140 | 417 | 37.87% |
| MS240920C00082500 | 2024-05-14 11:44AM EDT | 82.50 | 18.55 | 13.85 | 14.10 | 0.00 | - | 70 | 1,171 | 0.00% |
| MS240920C00085000 | 2024-06-28 1:43PM EDT | 85.00 | 12.69 | 12.40 | 14.35 | +0.14 | +1.12% | 7 | 1,381 | 37.50% |
| MS240920C00087500 | 2024-06-27 11:49AM EDT | 87.50 | 10.00 | 9.20 | 11.80 | 0.00 | - | 1 | 2,973 | 32.25% |
| MS240920C00090000 | 2024-06-27 1:32PM EDT | 90.00 | 7.83 | 8.85 | 9.25 | 0.00 | - | 6 | 5,932 | 26.97% |
| MS240920C00092500 | 2024-06-27 2:00PM EDT | 92.50 | 6.05 | 6.15 | 7.85 | 0.00 | - | 2 | 1,145 | 28.50% |
| MS240920C00095000 | 2024-06-27 2:49PM EDT | 95.00 | 4.54 | 4.60 | 6.45 | 0.00 | - | 34 | 3,039 | 28.75% |
| MS240920C00097500 | 2024-06-28 9:54AM EDT | 97.50 | 3.80 | 4.15 | 4.25 | +0.43 | +12.76% | 44 | 1,087 | 23.65% |
| MS240920C00100000 | 2024-06-28 3:53PM EDT | 100.00 | 3.00 | 3.00 | 3.10 | +0.59 | +24.48% | 53 | 4,021 | 23.12% |
| MS240920C00105000 | 2024-06-28 3:33PM EDT | 105.00 | 1.26 | 1.23 | 1.49 | +0.16 | +14.55% | 2,249 | 4,805 | 22.33% |
| MS240920C00110000 | 2024-06-28 2:42PM EDT | 110.00 | 0.54 | 0.61 | 0.64 | +0.09 | +20.00% | 55 | 1,714 | 21.94% |
| MS240920C00115000 | 2024-06-28 2:54PM EDT | 115.00 | 0.25 | 0.25 | 0.67 | +0.07 | +38.89% | 13 | 669 | 27.52% |
| MS240920C00120000 | 2024-06-26 2:49PM EDT | 120.00 | 0.12 | 0.01 | 0.13 | 0.00 | - | 9 | 233 | 23.05% |
| MS240920C00125000 | 2024-06-28 10:57AM EDT | 125.00 | 0.06 | 0.00 | 0.07 | -0.04 | -40.00% | 100 | 178 | 24.32% |
| MS240920C00130000 | 2024-06-24 9:56AM EDT | 130.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 2 | 615 | 33.50% |
| MS240920C00135000 | 2024-05-14 12:43PM EDT | 135.00 | 0.10 | 0.01 | 0.17 | 0.00 | - | 1 | 56 | 34.57% |
| MS240920C00140000 | 2024-06-13 9:50AM EDT | 140.00 | 0.01 | 0.00 | 1.17 | 0.00 | - | 4 | 240 | 55.08% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240920P00040000 | 2024-06-27 2:34PM EDT | 40.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 3 | 293 | 90.53% |
| MS240920P00045000 | 2024-06-24 9:31AM EDT | 45.00 | 0.08 | 0.00 | 1.18 | 0.00 | - | 100 | 179 | 96.19% |
| MS240920P00050000 | 2024-05-15 2:01PM EDT | 50.00 | 0.04 | 0.02 | 0.17 | 0.00 | - | 1 | 446 | 62.31% |
| MS240920P00055000 | 2024-05-22 11:57AM EDT | 55.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 60 | 497 | 54.20% |
| MS240920P00060000 | 2024-06-27 1:53PM EDT | 60.00 | 0.10 | 0.02 | 0.40 | +0.05 | +100.00% | 1 | 990 | 52.83% |
| MS240920P00062500 | 2024-05-21 2:35PM EDT | 62.50 | 0.07 | 0.06 | 0.09 | 0.00 | - | 3 | 2,650 | 42.77% |
| MS240920P00065000 | 2024-06-25 2:08PM EDT | 65.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 2 | 9,246 | 40.04% |
| MS240920P00067500 | 2024-06-27 3:06PM EDT | 67.50 | 0.12 | 0.10 | 0.12 | 0.00 | - | 1 | 367 | 37.79% |
| MS240920P00070000 | 2024-06-27 10:55AM EDT | 70.00 | 0.15 | 0.12 | 0.15 | 0.00 | - | 1 | 3,897 | 35.74% |
| MS240920P00072500 | 2024-05-20 12:55PM EDT | 72.50 | 0.21 | 0.19 | 0.22 | 0.00 | - | 2 | 2,724 | 34.72% |
| MS240920P00075000 | 2024-06-27 2:18PM EDT | 75.00 | 0.28 | 0.21 | 0.24 | 0.00 | - | 20 | 1,971 | 31.84% |
| MS240920P00077500 | 2024-06-12 3:08PM EDT | 77.50 | 0.40 | 0.28 | 0.31 | 0.00 | - | 4 | 2,565 | 30.03% |
| MS240920P00080000 | 2024-06-27 2:06PM EDT | 80.00 | 0.50 | 0.38 | 0.41 | 0.00 | - | 1 | 3,707 | 28.37% |
| MS240920P00082500 | 2024-06-27 12:27PM EDT | 82.50 | 0.66 | 0.53 | 0.57 | 0.00 | - | 1 | 2,263 | 27.03% |
| MS240920P00085000 | 2024-06-28 1:14PM EDT | 85.00 | 0.82 | 0.76 | 0.79 | -0.18 | -18.00% | 5 | 3,081 | 25.73% |
| MS240920P00087500 | 2024-06-28 11:27AM EDT | 87.50 | 1.21 | 1.08 | 1.12 | -0.14 | -10.37% | 3 | 2,181 | 24.67% |
| MS240920P00090000 | 2024-06-27 11:18AM EDT | 90.00 | 1.63 | 1.52 | 1.60 | -0.26 | -13.76% | 3 | 2,995 | 23.84% |
| MS240920P00092500 | 2024-06-28 10:56AM EDT | 92.50 | 2.41 | 2.21 | 2.26 | +0.26 | +12.09% | 7 | 1,129 | 23.13% |
| MS240920P00095000 | 2024-06-28 1:35PM EDT | 95.00 | 3.35 | 3.05 | 3.15 | -0.40 | -10.67% | 4 | 2,007 | 22.60% |
| MS240920P00097500 | 2024-06-28 3:27PM EDT | 97.50 | 4.55 | 4.15 | 4.30 | -0.69 | -13.17% | 4 | 540 | 22.25% |
| MS240920P00100000 | 2024-06-28 10:22AM EDT | 100.00 | 5.95 | 5.50 | 7.40 | -0.87 | -12.76% | 23 | 658 | 31.25% |
| MS240920P00105000 | 2024-06-25 11:33AM EDT | 105.00 | 8.81 | 7.90 | 9.50 | 0.00 | - | 105 | 590 | 23.67% |
| MS240920P00110000 | 2024-06-18 1:50PM EDT | 110.00 | 13.23 | 11.00 | 15.60 | 0.00 | - | 2 | 3 | 38.06% |
| MS240920P00120000 | 2024-06-25 3:40PM EDT | 120.00 | 22.45 | 21.00 | 25.45 | 0.00 | - | 1 | 1 | 49.65% |
| MS240920P00125000 | 2023-12-14 4:39PM EDT | 125.00 | 33.75 | 33.75 | 37.65 | 0.00 | - | - | 1 | 88.51% |
| MS240920P00130000 | 2023-12-27 2:32PM EDT | 130.00 | 36.55 | 41.65 | 44.40 | 0.00 | - | - | 2 | 107.70% |
© 2024 Yahoo. Tutti i diritti riservati.