Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.646,73 +580,98 (+0,95%)
Morgan Stanley (MS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250321C00060000 | 2024-04-26 10:32AM EDT | 60.00 | 33.77 | 39.10 | 43.05 | 0.00 | - | 1 | 1 | 53.27% |
| MS250321C00065000 | 2024-04-25 9:59AM EDT | 65.00 | 28.33 | 34.25 | 38.50 | 0.00 | - | - | 1 | 49.40% |
| MS250321C00075000 | 2024-04-17 2:18PM EDT | 75.00 | 18.95 | 26.45 | 30.00 | 0.00 | - | - | 117 | 43.87% |
| MS250321C00080000 | 2024-04-17 3:22PM EDT | 80.00 | 15.50 | 21.80 | 24.75 | 0.00 | - | 1 | 4 | 36.75% |
| MS250321C00082500 | 2024-04-18 10:05AM EDT | 82.50 | 13.90 | 20.40 | 23.65 | 0.00 | - | - | 36 | 38.84% |
| MS250321C00085000 | 2024-04-29 3:07PM EDT | 85.00 | 13.80 | 18.60 | 20.50 | 0.00 | - | 1 | 1 | 33.47% |
| MS250321C00087500 | 2024-05-14 10:20AM EDT | 87.50 | 18.10 | 17.60 | 18.80 | 0.00 | - | 100 | 103 | 33.08% |
| MS250321C00090000 | 2024-05-09 12:19PM EDT | 90.00 | 14.15 | 14.45 | 18.00 | 0.00 | - | 1 | 25 | 35.22% |
| MS250321C00092500 | 2024-04-23 10:49AM EDT | 92.50 | 9.65 | 13.85 | 16.45 | 0.00 | - | 6 | 210 | 34.71% |
| MS250321C00095000 | 2024-05-14 9:39AM EDT | 95.00 | 12.42 | 12.60 | 15.10 | 0.00 | - | 1 | 141 | 34.56% |
| MS250321C00097500 | 2024-05-09 2:46PM EDT | 97.50 | 9.90 | 9.90 | 13.55 | 0.00 | - | 1 | 91 | 33.64% |
| MS250321C00100000 | 2024-05-17 11:45AM EDT | 100.00 | 9.80 | 9.75 | 12.25 | -0.30 | -2.97% | 9 | 25 | 33.21% |
| MS250321C00105000 | 2024-05-17 3:24PM EDT | 105.00 | 7.50 | 7.40 | 9.15 | -0.40 | -5.06% | 2 | 83 | 30.36% |
| MS250321C00110000 | 2024-05-16 2:10PM EDT | 110.00 | 5.54 | 5.45 | 5.75 | 0.00 | - | 6 | 118 | 25.72% |
| MS250321C00115000 | 2024-05-14 10:26AM EDT | 115.00 | 4.50 | 4.00 | 4.35 | 0.00 | - | 1 | 4 | 25.60% |
| MS250321C00120000 | 2024-05-16 1:50PM EDT | 120.00 | 2.90 | 2.77 | 5.00 | 0.00 | - | 1 | 66 | 31.10% |
| MS250321C00125000 | 2024-05-13 9:33AM EDT | 125.00 | 2.05 | 1.99 | 2.50 | 0.00 | - | 2 | 179 | 25.79% |
| MS250321C00130000 | 2024-05-14 2:47PM EDT | 130.00 | 1.64 | 1.22 | 2.62 | 0.00 | - | 10 | 6 | 28.94% |
| MS250321C00135000 | 2024-05-08 11:18AM EDT | 135.00 | 0.74 | 0.97 | 1.84 | 0.00 | - | 1 | 17 | 28.10% |
| MS250321C00140000 | 2024-04-22 10:18AM EDT | 140.00 | 0.45 | 0.68 | 1.12 | 0.00 | - | 1 | 10 | 26.53% |
| MS250321C00145000 | 2024-05-14 9:30AM EDT | 145.00 | 0.55 | 0.45 | 2.39 | 0.00 | - | 6 | 13 | 34.99% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250321P00055000 | 2024-04-18 11:28AM EDT | 55.00 | 0.77 | 0.10 | 0.60 | 0.00 | - | - | 3 | 40.31% |
| MS250321P00060000 | 2024-05-15 11:56AM EDT | 60.00 | 0.47 | 0.30 | 0.58 | 0.00 | - | 1 | 114 | 35.01% |
| MS250321P00065000 | 2024-05-15 9:32AM EDT | 65.00 | 0.71 | 0.60 | 2.73 | 0.00 | - | 2 | 17 | 46.34% |
| MS250321P00070000 | 2024-05-09 12:47PM EDT | 70.00 | 1.26 | 0.84 | 1.16 | 0.00 | - | 2 | 177 | 30.91% |
| MS250321P00075000 | 2024-04-16 11:20AM EDT | 75.00 | 3.45 | 1.11 | 2.38 | 0.00 | - | 1 | 75 | 33.11% |
| MS250321P00080000 | 2024-05-16 1:58PM EDT | 80.00 | 2.23 | 2.02 | 2.58 | 0.00 | - | 13 | 835 | 28.80% |
| MS250321P00082500 | 2024-05-10 3:36PM EDT | 82.50 | 3.05 | 2.44 | 2.79 | 0.00 | - | 4 | 302 | 27.08% |
| MS250321P00085000 | 2024-05-13 2:24PM EDT | 85.00 | 3.55 | 2.92 | 5.10 | 0.00 | - | 1 | 2,270 | 32.87% |
| MS250321P00087500 | 2024-04-25 11:16AM EDT | 87.50 | 6.50 | 3.50 | 5.40 | 0.00 | - | 84 | 112 | 30.87% |
| MS250321P00090000 | 2024-05-17 12:31PM EDT | 90.00 | 4.25 | 4.10 | 5.55 | -0.15 | -3.41% | 1 | 18 | 28.31% |
| MS250321P00092500 | 2024-05-15 1:28PM EDT | 92.50 | 5.00 | 4.90 | 5.15 | 0.00 | - | 3 | 96 | 24.01% |
| MS250321P00095000 | 2024-05-13 3:37PM EDT | 95.00 | 6.65 | 5.70 | 6.05 | 0.00 | - | 6 | 75 | 23.55% |
| MS250321P00097500 | 2024-05-15 2:10PM EDT | 97.50 | 6.80 | 6.65 | 7.90 | 0.00 | - | 2 | 72 | 25.45% |
| MS250321P00105000 | 2024-05-10 12:48PM EDT | 105.00 | 11.90 | 10.20 | 12.50 | 0.00 | - | - | 1 | 26.48% |
© 2024 Yahoo. Tutti i diritti riservati.