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
56.563,05 -768,76 (-1,34%)
Morgan Stanley (MS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS241115C00060000 | 2024-01-26 11:51AM EDT | 60.00 | 28.90 | 27.40 | 28.20 | 0.00 | - | 3 | 2 | 0.00% |
| MS241115C00065000 | 2024-01-26 10:45AM EDT | 65.00 | 24.30 | 23.25 | 23.80 | 0.00 | - | 3 | 3 | 0.00% |
| MS241115C00070000 | 2024-01-26 10:45AM EDT | 70.00 | 20.05 | 18.80 | 19.25 | 0.00 | - | 6 | 6 | 0.00% |
| MS241115C00075000 | 2024-05-09 11:20AM EDT | 75.00 | 23.75 | 23.30 | 23.70 | 0.00 | - | 1 | 1 | 39.19% |
| MS241115C00077500 | 2024-04-18 10:45AM EDT | 77.50 | 16.15 | 23.15 | 24.85 | 0.00 | - | 2 | 48 | 54.18% |
| MS241115C00080000 | 2024-05-01 3:16PM EDT | 80.00 | 15.60 | 19.55 | 20.20 | 0.00 | - | 1 | 25 | 42.03% |
| MS241115C00082500 | 2024-04-26 2:20PM EDT | 82.50 | 13.55 | 18.50 | 18.90 | 0.00 | - | 1 | 78 | 44.67% |
| MS241115C00085000 | 2024-06-06 9:36AM EDT | 85.00 | 14.10 | 13.45 | 15.35 | 0.00 | - | 2 | 326 | 34.69% |
| MS241115C00087500 | 2024-06-28 3:43PM EDT | 87.50 | 12.05 | 11.95 | 12.65 | -4.07 | -25.25% | 6 | 689 | 29.52% |
| MS241115C00090000 | 2024-06-25 9:40AM EDT | 90.00 | 11.40 | 9.65 | 12.50 | 0.00 | - | 2 | 1,015 | 36.50% |
| MS241115C00092500 | 2024-06-27 9:53AM EDT | 92.50 | 7.80 | 8.25 | 9.10 | 0.00 | - | 9 | 353 | 27.71% |
| MS241115C00095000 | 2024-06-27 3:46PM EDT | 95.00 | 6.22 | 6.25 | 8.20 | 0.00 | - | 18 | 1,365 | 29.73% |
| MS241115C00097500 | 2024-06-27 11:09AM EDT | 97.50 | 5.05 | 5.80 | 5.95 | 0.00 | - | 29 | 3,148 | 25.40% |
| MS241115C00100000 | 2024-06-27 9:49AM EDT | 100.00 | 4.10 | 4.60 | 4.70 | 0.00 | - | 12 | 562 | 24.65% |
| MS241115C00105000 | 2024-06-28 3:56PM EDT | 105.00 | 2.82 | 2.37 | 3.15 | +0.58 | +25.89% | 17 | 926 | 25.26% |
| MS241115C00110000 | 2024-06-28 3:06PM EDT | 110.00 | 1.44 | 1.57 | 1.63 | -0.06 | -4.00% | 62 | 574 | 23.38% |
| MS241115C00115000 | 2024-06-27 9:40AM EDT | 115.00 | 0.75 | 0.87 | 0.90 | 0.00 | - | 16 | 1,359 | 23.18% |
| MS241115C00120000 | 2024-06-24 1:40PM EDT | 120.00 | 0.53 | 0.46 | 0.50 | 0.00 | - | 20 | 901 | 23.32% |
| MS241115C00125000 | 2024-04-23 11:49AM EDT | 125.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 6.25% |
| MS241115C00130000 | 2024-06-07 3:47PM EDT | 130.00 | 0.24 | 0.15 | 0.17 | 0.00 | - | 40 | 90 | 24.27% |
| MS241115C00140000 | 2024-06-04 1:41PM EDT | 140.00 | 0.09 | 0.05 | 0.08 | 0.00 | - | 200 | 37 | 26.17% |
| MS241115C00145000 | 2024-05-14 11:46AM EDT | 145.00 | 0.15 | 0.01 | 0.20 | 0.00 | - | - | 1 | 32.28% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS241115P00045000 | 2024-06-10 10:34AM EDT | 45.00 | 0.08 | 0.01 | 0.17 | 0.00 | - | 12 | 36 | 54.88% |
| MS241115P00050000 | 2024-04-30 10:44AM EDT | 50.00 | 0.17 | 0.01 | 0.21 | 0.00 | - | 1 | 18 | 54.30% |
| MS241115P00055000 | 2024-06-06 3:53PM EDT | 55.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | 5 | 6 | 42.87% |
| MS241115P00060000 | 2024-06-20 2:19PM EDT | 60.00 | 0.17 | 0.13 | 0.16 | 0.00 | - | 2 | 57 | 39.11% |
| MS241115P00065000 | 2024-06-05 12:17PM EDT | 65.00 | 0.29 | 0.20 | 0.23 | 0.00 | - | 10 | 269 | 35.50% |
| MS241115P00070000 | 2024-05-06 10:14AM EDT | 70.00 | 0.69 | 0.40 | 0.47 | 0.00 | - | 5 | 507 | 34.45% |
| MS241115P00075000 | 2024-06-25 3:04PM EDT | 75.00 | 0.55 | 0.35 | 0.58 | 0.00 | - | 2 | 305 | 29.93% |
| MS241115P00077500 | 2024-06-25 3:04PM EDT | 77.50 | 0.72 | 0.52 | 0.75 | 0.00 | - | 2 | 228 | 28.81% |
| MS241115P00080000 | 2024-06-27 11:03AM EDT | 80.00 | 1.10 | 0.94 | 1.00 | 0.00 | - | 3 | 147 | 27.99% |
| MS241115P00082500 | 2024-06-27 12:53PM EDT | 82.50 | 1.45 | 1.22 | 1.49 | 0.00 | - | 4 | 633 | 28.42% |
| MS241115P00085000 | 2024-06-25 3:05PM EDT | 85.00 | 1.60 | 1.59 | 2.08 | 0.00 | - | 1 | 659 | 28.59% |
| MS241115P00087500 | 2024-06-27 9:33AM EDT | 87.50 | 2.41 | 1.75 | 2.50 | 0.00 | - | 3 | 240 | 27.11% |
| MS241115P00090000 | 2024-06-24 10:39AM EDT | 90.00 | 2.96 | 2.41 | 3.05 | 0.00 | - | 40 | 1,667 | 25.86% |
| MS241115P00092500 | 2024-06-27 1:34PM EDT | 92.50 | 4.10 | 3.55 | 3.65 | 0.00 | - | 37 | 1,526 | 24.32% |
| MS241115P00095000 | 2024-06-27 1:49PM EDT | 95.00 | 5.15 | 4.45 | 4.60 | 0.00 | - | 21 | 1,374 | 23.73% |
| MS241115P00097500 | 2024-06-28 12:41PM EDT | 97.50 | 5.95 | 5.60 | 5.70 | -0.44 | -6.89% | 18 | 327 | 23.08% |
| MS241115P00100000 | 2024-06-24 12:32PM EDT | 100.00 | 7.05 | 6.90 | 7.00 | 0.00 | - | 34 | 462 | 22.53% |
| MS241115P00105000 | 2024-06-10 9:39AM EDT | 105.00 | 11.15 | 9.05 | 11.05 | 0.00 | - | 3 | 186 | 25.68% |
© 2024 Yahoo. Tutti i diritti riservati.