Italia markets close in 1 hour 49 minutes
FTSE MIB
33.264,72 +356,67 (+1,08%) Dow Jones
38.910,63 +132,53 (+0,34%) Nasdaq
17.845,18 -11,84 (-0,07%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,54 +0,21 (+0,26%) Bitcoin EUR
60.333,15 -540,57 (-0,89%)
Morgan Stanley (MS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:41AM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250117C00040000 | 2024-05-09 3:35PM EDT | 40.00 | 58.43 | 57.15 | 57.80 | 0.00 | - | 3 | 15 | 61.23% |
| MS250117C00045000 | 2024-05-20 10:27AM EDT | 45.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| MS250117C00050000 | 2024-05-30 12:50PM EDT | 50.00 | 47.51 | 0.00 | 0.00 | 0.00 | - | 5 | 161 | 0.00% |
| MS250117C00055000 | 2024-04-16 10:24AM EDT | 55.00 | 35.42 | 43.60 | 48.00 | 0.00 | - | 1 | 52 | 74.10% |
| MS250117C00060000 | 2024-06-14 10:37AM EDT | 60.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| MS250117C00062500 | 2023-11-10 11:09AM EDT | 62.50 | 16.35 | 21.70 | 23.30 | 0.00 | - | - | 1 | 0.00% |
| MS250117C00065000 | 2024-05-24 2:21PM EDT | 65.00 | 35.54 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| MS250117C00067500 | 2024-05-13 12:59PM EDT | 67.50 | 33.07 | 29.15 | 29.70 | 0.00 | - | 3 | 35 | 0.00% |
| MS250117C00070000 | 2024-06-14 12:25PM EDT | 70.00 | 26.69 | 0.00 | 0.00 | 0.00 | - | 1 | 331 | 0.00% |
| MS250117C00072500 | 2024-05-31 1:17PM EDT | 72.50 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 234 | 0.00% |
| MS250117C00075000 | 2024-06-05 1:47PM EDT | 75.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 2 | 428 | 0.00% |
| MS250117C00077500 | 2024-06-04 2:17PM EDT | 77.50 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,088 | 0.00% |
| MS250117C00080000 | 2024-06-14 3:35PM EDT | 80.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5,038 | 0.00% |
| MS250117C00082500 | 2024-05-30 10:04AM EDT | 82.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 736 | 0.00% |
| MS250117C00085000 | 2024-06-17 3:56PM EDT | 85.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 10 | 1,634 | 0.00% |
| MS250117C00087500 | 2024-06-17 3:45PM EDT | 87.50 | 13.79 | 0.00 | 0.00 | 0.00 | - | 2 | 3,418 | 0.00% |
| MS250117C00090000 | 2024-06-17 3:32PM EDT | 90.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 6 | 8,385 | 0.00% |
| MS250117C00092500 | 2024-06-11 9:48AM EDT | 92.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2,154 | 0.00% |
| MS250117C00095000 | 2024-06-17 10:34AM EDT | 95.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 10 | 6,984 | 0.00% |
| MS250117C00097500 | 2024-06-17 11:22AM EDT | 97.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 29 | 2,987 | 0.01% |
| MS250117C00100000 | 2024-06-17 3:08PM EDT | 100.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 44 | 13,994 | 0.78% |
| MS250117C00105000 | 2024-06-17 1:03PM EDT | 105.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 8 | 8,577 | 3.13% |
| MS250117C00110000 | 2024-06-14 12:55PM EDT | 110.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 3 | 12,756 | 3.13% |
| MS250117C00115000 | 2024-06-17 10:05AM EDT | 115.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 10 | 4,992 | 6.25% |
| MS250117C00120000 | 2024-06-17 12:33PM EDT | 120.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 64 | 905 | 6.25% |
| MS250117C00125000 | 2024-06-13 2:41PM EDT | 125.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1,289 | 6.25% |
| MS250117C00130000 | 2024-06-17 3:06PM EDT | 130.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 7 | 1,676 | 6.25% |
| MS250117C00135000 | 2024-06-14 9:47AM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 1,138 | 12.50% |
| MS250117C00140000 | 2024-05-23 2:56PM EDT | 140.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 643 | 12.50% |
| MS250117C00145000 | 2024-06-10 9:45AM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 480 | 12.50% |
| MS250117C00150000 | 2024-05-30 9:40AM EDT | 150.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 35 | 103 | 12.50% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250117P00040000 | 2024-06-14 1:15PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 249 | 1,695 | 25.00% |
| MS250117P00045000 | 2024-06-10 9:45AM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,089 | 25.00% |
| MS250117P00050000 | 2024-06-13 2:37PM EDT | 50.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 2,277 | 25.00% |
| MS250117P00055000 | 2024-06-14 12:06PM EDT | 55.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 2,031 | 12.50% |
| MS250117P00060000 | 2024-06-10 9:31AM EDT | 60.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8,098 | 12.50% |
| MS250117P00062500 | 2024-06-14 10:56AM EDT | 62.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 834 | 12.50% |
| MS250117P00065000 | 2024-06-07 1:23PM EDT | 65.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 6,715 | 12.50% |
| MS250117P00067500 | 2024-06-17 10:50AM EDT | 67.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 2,569 | 12.50% |
| MS250117P00070000 | 2024-06-13 12:22PM EDT | 70.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 10,698 | 12.50% |
| MS250117P00072500 | 2024-06-14 1:20PM EDT | 72.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2,609 | 6.25% |
| MS250117P00075000 | 2024-06-03 3:11PM EDT | 75.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 300 | 14,635 | 6.25% |
| MS250117P00077500 | 2024-06-12 1:30PM EDT | 77.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 2,168 | 6.25% |
| MS250117P00080000 | 2024-06-17 3:19PM EDT | 80.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 5 | 16,986 | 6.25% |
| MS250117P00082500 | 2024-06-14 1:36PM EDT | 82.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8,893 | 6.25% |
| MS250117P00085000 | 2024-06-17 12:31PM EDT | 85.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 12 | 10,986 | 3.13% |
| MS250117P00087500 | 2024-06-14 10:12AM EDT | 87.50 | 3.94 | 0.00 | 0.00 | 0.00 | - | 1 | 6,244 | 3.13% |
| MS250117P00090000 | 2024-06-17 12:42PM EDT | 90.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 3 | 12,009 | 3.13% |
| MS250117P00092500 | 2024-06-14 10:12AM EDT | 92.50 | 5.84 | 0.00 | 0.00 | 0.00 | - | 1 | 3,960 | 1.56% |
| MS250117P00095000 | 2024-06-17 2:42PM EDT | 95.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 56 | 4,650 | 0.78% |
| MS250117P00097500 | 2024-06-17 12:08PM EDT | 97.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 57 | 930 | 0.00% |
| MS250117P00100000 | 2024-06-17 3:24PM EDT | 100.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 16 | 1,027 | 0.00% |
| MS250117P00105000 | 2024-05-22 11:24AM EDT | 105.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 0.00% |
| MS250117P00110000 | 2024-05-31 12:55PM EDT | 110.00 | 15.27 | 0.00 | 0.00 | 0.00 | - | 5 | 365 | 0.00% |
| MS250117P00120000 | 2024-05-31 12:50PM EDT | 120.00 | 23.89 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| MS250117P00125000 | 2023-02-27 4:27PM EDT | 125.00 | 29.80 | 39.05 | 40.05 | 0.00 | - | 21 | 51 | 69.59% |
| MS250117P00130000 | 2023-03-06 1:01PM EDT | 130.00 | 32.25 | 45.85 | 47.15 | 0.00 | - | - | 1 | 80.09% |
| MS250117P00135000 | 2023-03-20 12:59PM EDT | 135.00 | 49.59 | 44.30 | 46.10 | 0.00 | - | 3 | 24 | 61.41% |
| MS250117P00145000 | 2024-04-17 9:40AM EDT | 145.00 | 54.00 | 44.25 | 45.45 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.