Italia markets close in 4 hours 5 minutes
FTSE MIB
35.379,31 -30,82 (-0,09%) Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,17 -0,06 (-0,08%) Bitcoin EUR
61.164,40 +139,16 (+0,23%)
Morgan Stanley (MS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS251219C00040000 | 2023-10-23 12:09PM EDT | 40.00 | 32.60 | 37.70 | 40.10 | 0.00 | - | 2 | 2 | 0.00% |
| MS251219C00045000 | 2023-12-18 10:36AM EDT | 45.00 | 45.15 | 37.20 | 40.75 | 0.00 | - | 3 | 56 | 0.00% |
| MS251219C00050000 | 2024-04-26 2:12PM EDT | 50.00 | 43.33 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| MS251219C00055000 | 2023-10-23 3:53PM EDT | 55.00 | 20.55 | 24.25 | 26.85 | 0.00 | - | 1 | 11 | 0.00% |
| MS251219C00060000 | 2024-01-24 1:42PM EDT | 60.00 | 29.91 | 28.35 | 29.85 | 0.00 | - | 1 | 34 | 0.00% |
| MS251219C00065000 | 2024-05-06 3:42PM EDT | 65.00 | 32.58 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| MS251219C00070000 | 2024-04-23 3:16PM EDT | 70.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 12 | 29 | 0.00% |
| MS251219C00072500 | 2024-05-10 9:31AM EDT | 72.50 | 30.40 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| MS251219C00075000 | 2024-04-15 3:36PM EDT | 75.00 | 19.26 | 29.75 | 30.55 | 0.00 | - | 1 | 20 | 35.07% |
| MS251219C00077500 | 2023-12-01 4:12PM EDT | 77.50 | 13.40 | 21.45 | 22.85 | 0.00 | - | 29 | 88 | 15.22% |
| MS251219C00080000 | 2024-05-15 2:46PM EDT | 80.00 | 26.06 | 0.00 | 0.00 | 0.00 | - | 2 | 255 | 0.00% |
| MS251219C00082500 | 2024-05-13 3:15PM EDT | 82.50 | 23.44 | 0.00 | 0.00 | 0.00 | - | 2 | 249 | 0.00% |
| MS251219C00085000 | 2024-05-09 3:31PM EDT | 85.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 607 | 0.00% |
| MS251219C00087500 | 2024-05-03 9:42AM EDT | 87.50 | 16.32 | 0.00 | 0.00 | 0.00 | - | 1 | 311 | 0.00% |
| MS251219C00090000 | 2024-04-23 12:38PM EDT | 90.00 | 14.78 | 0.00 | 0.00 | 0.00 | - | 3 | 1,740 | 0.00% |
| MS251219C00092500 | 2024-05-03 9:42AM EDT | 92.50 | 13.83 | 0.00 | 0.00 | 0.00 | - | 1 | 462 | 0.00% |
| MS251219C00095000 | 2024-05-06 1:14PM EDT | 95.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 882 | 0.00% |
| MS251219C00097500 | 2024-05-13 3:27PM EDT | 97.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 15 | 1,067 | 0.00% |
| MS251219C00100000 | 2024-05-15 1:27PM EDT | 100.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 375 | 0.10% |
| MS251219C00105000 | 2024-05-16 3:29PM EDT | 105.00 | 11.33 | 0.00 | 0.00 | 0.00 | - | 10 | 92 | 0.78% |
| MS251219C00110000 | 2024-05-15 3:49PM EDT | 110.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 15 | 301 | 1.56% |
| MS251219C00115000 | 2024-03-28 9:31AM EDT | 115.00 | 5.55 | 4.15 | 5.45 | 0.00 | - | 20 | 254 | 21.48% |
| MS251219C00120000 | 2024-05-15 11:37AM EDT | 120.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 3.13% |
| MS251219C00125000 | 2024-05-09 1:50PM EDT | 125.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 40 | 288 | 3.13% |
| MS251219C00130000 | 2024-04-19 12:00PM EDT | 130.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 15 | 68 | 6.25% |
| MS251219C00135000 | 2024-04-24 10:55AM EDT | 135.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 6.25% |
| MS251219C00140000 | 2024-05-03 9:57AM EDT | 140.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 393 | 6.25% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS251219P00040000 | 2024-01-24 11:29AM EDT | 40.00 | 0.91 | 0.00 | 1.39 | 0.00 | - | 1 | 132 | 51.05% |
| MS251219P00045000 | 2024-04-22 1:48PM EDT | 45.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 100 | 645 | 12.50% |
| MS251219P00050000 | 2024-05-15 10:20AM EDT | 50.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 12.50% |
| MS251219P00055000 | 2024-05-01 10:39AM EDT | 55.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| MS251219P00060000 | 2024-05-16 12:25PM EDT | 60.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 12 | 66 | 6.25% |
| MS251219P00062500 | 2024-05-16 10:06AM EDT | 62.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| MS251219P00065000 | 2024-05-16 10:13AM EDT | 65.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 869 | 6.25% |
| MS251219P00067500 | 2024-05-16 10:13AM EDT | 67.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 6.25% |
| MS251219P00070000 | 2024-05-15 10:15AM EDT | 70.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 18 | 419 | 6.25% |
| MS251219P00072500 | 2024-04-16 3:53PM EDT | 72.50 | 5.21 | 0.00 | 0.00 | 0.00 | - | 49 | 123 | 6.25% |
| MS251219P00075000 | 2024-05-08 9:32AM EDT | 75.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 3 | 925 | 6.25% |
| MS251219P00077500 | 2024-05-07 1:20PM EDT | 77.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 1,481 | 3.13% |
| MS251219P00080000 | 2024-05-09 1:57PM EDT | 80.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 4 | 334 | 3.13% |
| MS251219P00082500 | 2024-02-20 2:55PM EDT | 82.50 | 9.38 | 6.80 | 7.20 | 0.00 | - | 81 | 117 | 31.11% |
| MS251219P00085000 | 2024-05-01 3:29PM EDT | 85.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 811 | 3.13% |
| MS251219P00087500 | 2024-05-15 10:56AM EDT | 87.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 20 | 1,056 | 3.13% |
| MS251219P00090000 | 2024-05-06 12:43PM EDT | 90.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 5 | 1,048 | 1.56% |
| MS251219P00092500 | 2024-05-07 9:31AM EDT | 92.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 1.56% |
| MS251219P00095000 | 2024-05-13 2:32PM EDT | 95.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 62 | 531 | 0.78% |
| MS251219P00097500 | 2023-12-29 12:28PM EDT | 97.50 | 14.20 | 15.85 | 16.50 | 0.00 | - | 1 | 3 | 35.61% |
| MS251219P00100000 | 2024-05-07 3:06PM EDT | 100.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 301 | 0.00% |
| MS251219P00105000 | 2023-12-29 12:32PM EDT | 105.00 | 18.40 | 20.75 | 21.40 | 0.00 | - | 1 | 1 | 36.37% |
| MS251219P00110000 | 2023-12-29 3:17PM EDT | 110.00 | 21.40 | 23.15 | 27.25 | 0.00 | - | 3 | 3 | 41.52% |
| MS251219P00120000 | 2023-07-14 10:19AM EDT | 120.00 | 34.20 | 32.10 | 34.30 | 0.00 | - | 2 | 30 | 41.55% |
© 2024 Yahoo. Tutti i diritti riservati.