Italia markets close in 1 hour 52 minutes
FTSE MIB
33.272,93 +364,88 (+1,11%) Dow Jones
38.869,77 +91,67 (+0,24%) Nasdaq
17.871,33 +14,31 (+0,08%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,51 +0,18 (+0,22%) Bitcoin EUR
60.355,91 -535,55 (-0,88%)
Morgan Stanley (MS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:38AM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS260116C00040000 | 2024-06-05 3:39PM EDT | 40.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MS260116C00045000 | 2024-04-29 9:30AM EDT | 45.00 | 47.26 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MS260116C00050000 | 2024-06-10 1:29PM EDT | 50.00 | 47.57 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
| MS260116C00055000 | 2024-04-12 11:20AM EDT | 55.00 | 32.99 | 42.60 | 46.90 | 0.00 | - | 3 | 18 | 50.57% |
| MS260116C00060000 | 2024-05-16 10:00AM EDT | 60.00 | 41.70 | 35.65 | 38.15 | 0.00 | - | 1 | 21 | 26.34% |
| MS260116C00062500 | 2023-12-19 11:04AM EDT | 62.50 | 31.99 | 23.55 | 27.25 | 0.00 | - | 1 | 0 | 0.00% |
| MS260116C00065000 | 2024-05-17 1:07PM EDT | 65.00 | 37.79 | 32.60 | 33.55 | 0.00 | - | 25 | 82 | 25.21% |
| MS260116C00067500 | 2024-04-19 12:46PM EDT | 67.50 | 28.05 | 33.50 | 36.40 | 0.00 | - | 1 | 92 | 43.54% |
| MS260116C00070000 | 2024-06-11 1:55PM EDT | 70.00 | 29.34 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| MS260116C00072500 | 2024-05-17 2:02PM EDT | 72.50 | 31.73 | 26.05 | 28.50 | 0.00 | - | 1 | 76 | 29.18% |
| MS260116C00075000 | 2024-05-30 3:09PM EDT | 75.00 | 26.83 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 0.00% |
| MS260116C00077500 | 2024-05-15 10:22AM EDT | 77.50 | 28.60 | 20.70 | 25.00 | 0.00 | - | 6 | 55 | 29.19% |
| MS260116C00080000 | 2024-06-17 12:13PM EDT | 80.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 10 | 4,697 | 0.00% |
| MS260116C00082500 | 2024-05-21 11:56AM EDT | 82.50 | 26.65 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| MS260116C00085000 | 2024-06-14 10:12AM EDT | 85.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 302 | 0.00% |
| MS260116C00087500 | 2024-06-07 10:46AM EDT | 87.50 | 18.90 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 0.00% |
| MS260116C00090000 | 2024-06-10 12:50PM EDT | 90.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 300 | 4,666 | 0.00% |
| MS260116C00092500 | 2024-06-13 3:34PM EDT | 92.50 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 0.00% |
| MS260116C00095000 | 2024-06-10 3:39PM EDT | 95.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 4 | 2,302 | 0.00% |
| MS260116C00097500 | 2024-06-13 1:14PM EDT | 97.50 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.05% |
| MS260116C00100000 | 2024-06-12 10:06AM EDT | 100.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2,808 | 0.78% |
| MS260116C00105000 | 2024-06-13 9:37AM EDT | 105.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 521 | 1.56% |
| MS260116C00110000 | 2024-06-17 10:29AM EDT | 110.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 13 | 683 | 1.56% |
| MS260116C00115000 | 2024-06-13 9:33AM EDT | 115.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 20 | 515 | 3.13% |
| MS260116C00120000 | 2024-06-11 1:44PM EDT | 120.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 2 | 186 | 3.13% |
| MS260116C00125000 | 2024-06-07 3:50PM EDT | 125.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 3.13% |
| MS260116C00130000 | 2024-06-11 11:11AM EDT | 130.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 6.25% |
| MS260116C00135000 | 2024-05-10 3:58PM EDT | 135.00 | 3.20 | 2.53 | 2.86 | 0.00 | - | 1 | 9 | 25.29% |
| MS260116C00140000 | 2024-06-12 10:45AM EDT | 140.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 725 | 6.25% |
| MS260116C00150000 | 2024-06-04 2:13PM EDT | 150.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS260116P00040000 | 2024-04-22 12:28PM EDT | 40.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MS260116P00045000 | 2024-06-12 2:43PM EDT | 45.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2,537 | 12.50% |
| MS260116P00050000 | 2024-06-14 2:13PM EDT | 50.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 12.50% |
| MS260116P00055000 | 2024-05-23 3:49PM EDT | 55.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 702 | 12.50% |
| MS260116P00060000 | 2024-05-24 2:27PM EDT | 60.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,897 | 6.25% |
| MS260116P00062500 | 2024-06-17 10:19AM EDT | 62.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 661 | 6.25% |
| MS260116P00065000 | 2024-05-24 3:35PM EDT | 65.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,693 | 6.25% |
| MS260116P00067500 | 2024-05-28 9:58AM EDT | 67.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1,757 | 6.25% |
| MS260116P00070000 | 2024-06-10 11:06AM EDT | 70.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 20 | 9,643 | 6.25% |
| MS260116P00072500 | 2024-05-21 10:37AM EDT | 72.50 | 2.94 | 0.00 | 0.00 | 0.00 | - | 3 | 670 | 6.25% |
| MS260116P00075000 | 2024-06-11 10:04AM EDT | 75.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 7,697 | 6.25% |
| MS260116P00077500 | 2024-06-10 10:00AM EDT | 77.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 20 | 1,368 | 3.13% |
| MS260116P00080000 | 2024-06-12 11:08AM EDT | 80.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 7,903 | 3.13% |
| MS260116P00082500 | 2024-06-13 1:20PM EDT | 82.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 132 | 3.13% |
| MS260116P00085000 | 2024-06-12 9:58AM EDT | 85.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 612 | 3.13% |
| MS260116P00087500 | 2024-06-14 1:41PM EDT | 87.50 | 7.53 | 0.00 | 0.00 | 0.00 | - | 750 | 839 | 1.56% |
| MS260116P00090000 | 2024-06-17 3:49PM EDT | 90.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 10 | 4,297 | 1.56% |
| MS260116P00092500 | 2024-05-21 10:10AM EDT | 92.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 893 | 0.78% |
| MS260116P00095000 | 2024-06-13 2:22PM EDT | 95.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,028 | 0.39% |
| MS260116P00097500 | 2024-05-30 9:50AM EDT | 97.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| MS260116P00100000 | 2024-06-10 2:09PM EDT | 100.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 57 | 445 | 0.00% |
| MS260116P00105000 | 2024-05-15 1:07PM EDT | 105.00 | 13.40 | 13.50 | 17.65 | 0.00 | - | 3 | 4 | 26.69% |
| MS260116P00110000 | 2024-05-21 1:52PM EDT | 110.00 | 15.06 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| MS260116P00115000 | 2024-01-09 10:31AM EDT | 115.00 | 25.30 | 27.50 | 32.50 | 0.00 | - | - | 2 | 43.00% |
| MS260116P00120000 | 2024-04-29 3:19PM EDT | 120.00 | 28.20 | 23.80 | 25.20 | 0.00 | - | 7 | 2 | 18.59% |
| MS260116P00125000 | 2024-04-29 3:20PM EDT | 125.00 | 32.90 | 27.85 | 30.05 | 0.00 | - | 7 | 2 | 20.22% |
| MS260116P00130000 | 2024-01-09 10:31AM EDT | 130.00 | 37.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS260116P00135000 | 2024-04-10 9:30AM EDT | 135.00 | 43.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MS260116P00140000 | 2024-01-22 10:31AM EDT | 140.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.