Italia markets close in 1 hour 47 minutes
FTSE MIB
33.269,71 +361,66 (+1,10%) Dow Jones
38.929,78 +151,68 (+0,39%) Nasdaq
17.843,32 -13,70 (-0,08%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,53 +0,20 (+0,25%) Bitcoin EUR
60.220,48 -649,02 (-1,07%)
Morgan Stanley (MS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:43AM EDT. Mercato aperto.
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS241220C00065000 | 2024-05-03 2:57PM EDT | 65.00 | 30.11 | 31.50 | 36.00 | 0.00 | - | 2 | 6 | 61.90% |
| MS241220C00075000 | 2024-01-19 2:06PM EDT | 75.00 | 13.75 | 14.65 | 16.80 | 0.00 | - | 4 | 4 | 0.00% |
| MS241220C00077500 | 2024-05-01 10:27AM EDT | 77.50 | 16.89 | 20.00 | 24.50 | 0.00 | - | 2 | 90 | 47.69% |
| MS241220C00080000 | 2024-06-12 11:13AM EDT | 80.00 | 18.72 | 0.00 | 0.00 | 0.00 | - | 150 | 432 | 0.00% |
| MS241220C00082500 | 2024-05-14 9:47AM EDT | 82.50 | 19.90 | 15.10 | 15.65 | 0.00 | - | 1 | 74 | 17.90% |
| MS241220C00085000 | 2024-06-12 9:57AM EDT | 85.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 0.00% |
| MS241220C00087500 | 2024-06-12 1:04PM EDT | 87.50 | 12.77 | 0.00 | 0.00 | 0.00 | - | 1 | 391 | 0.00% |
| MS241220C00090000 | 2024-06-17 11:28AM EDT | 90.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 635 | 0.00% |
| MS241220C00092500 | 2024-06-13 9:58AM EDT | 92.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,147 | 0.00% |
| MS241220C00095000 | 2024-06-14 10:24AM EDT | 95.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 3 | 626 | 0.00% |
| MS241220C00097500 | 2024-06-12 3:57PM EDT | 97.50 | 6.12 | 0.00 | 0.00 | 0.00 | - | 1 | 904 | 0.00% |
| MS241220C00100000 | 2024-06-17 11:29AM EDT | 100.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,091 | 0.78% |
| MS241220C00105000 | 2024-06-17 12:35PM EDT | 105.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 26 | 1,200 | 3.13% |
| MS241220C00110000 | 2024-06-14 12:26PM EDT | 110.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,976 | 3.13% |
| MS241220C00115000 | 2024-06-07 10:14AM EDT | 115.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 6.25% |
| MS241220C00120000 | 2024-06-13 1:03PM EDT | 120.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 4 | 239 | 6.25% |
| MS241220C00125000 | 2024-06-11 3:56PM EDT | 125.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 6.25% |
| MS241220C00130000 | 2024-05-24 10:44AM EDT | 130.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 6.25% |
| MS241220C00135000 | 2024-04-15 1:17PM EDT | 135.00 | 0.27 | 0.55 | 0.60 | 0.00 | - | 4 | 14 | 29.03% |
| MS241220C00140000 | 2024-05-15 10:41AM EDT | 140.00 | 0.40 | 0.11 | 0.14 | 0.00 | - | - | 1 | 24.32% |
| MS241220C00150000 | 2024-05-17 9:30AM EDT | 150.00 | 0.16 | 0.04 | 0.10 | 0.00 | - | 6 | 6 | 26.81% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS241220P00045000 | 2024-04-15 12:30PM EDT | 45.00 | 0.24 | 0.00 | 0.23 | 0.00 | - | 1 | 42 | 54.88% |
| MS241220P00050000 | 2024-06-13 1:15PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 25.00% |
| MS241220P00055000 | 2024-06-06 1:41PM EDT | 55.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 38 | 102 | 12.50% |
| MS241220P00060000 | 2024-06-17 3:16PM EDT | 60.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 12.50% |
| MS241220P00065000 | 2024-05-16 11:56AM EDT | 65.00 | 0.34 | 0.35 | 0.38 | 0.00 | - | 20 | 130 | 34.13% |
| MS241220P00070000 | 2024-06-12 12:10PM EDT | 70.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 1,067 | 12.50% |
| MS241220P00075000 | 2024-06-13 3:20PM EDT | 75.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 6.25% |
| MS241220P00077500 | 2024-06-13 12:10PM EDT | 77.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 857 | 6.25% |
| MS241220P00080000 | 2024-06-17 3:49PM EDT | 80.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 14 | 451 | 6.25% |
| MS241220P00082500 | 2024-06-17 10:56AM EDT | 82.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 4 | 308 | 6.25% |
| MS241220P00085000 | 2024-06-11 9:41AM EDT | 85.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1,099 | 3.13% |
| MS241220P00087500 | 2024-06-17 11:15AM EDT | 87.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 40 | 353 | 3.13% |
| MS241220P00090000 | 2024-06-17 3:49PM EDT | 90.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,446 | 3.13% |
| MS241220P00092500 | 2024-06-13 10:20AM EDT | 92.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 52 | 246 | 1.56% |
| MS241220P00095000 | 2024-06-13 10:17AM EDT | 95.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 7 | 236 | 0.78% |
| MS241220P00097500 | 2024-06-13 9:46AM EDT | 97.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 60 | 92 | 0.10% |
| MS241220P00100000 | 2024-06-17 1:40PM EDT | 100.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 15 | 172 | 0.00% |
| MS241220P00105000 | 2024-06-03 10:38AM EDT | 105.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 8 | 103 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.