Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,38 -0,24 (-0,31%) Bitcoin EUR
61.485,04 -777,68 (-1,25%)
Morgan Stanley (MS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:100.00
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240614C00100000 | 2024-06-14 2:17PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 648 | 25.00% |
| MS240621C00100000 | 2024-06-14 3:51PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.07 | -0.03 | -33.33% | 221 | 16,823 | 19.73% |
| MS240628C00100000 | 2024-06-14 2:17PM EDT | 2024-06-28 | 0.26 | 0.34 | 0.37 | -0.06 | -18.75% | 366 | 413 | 22.61% |
| MS240705C00100000 | 2024-06-14 11:14AM EDT | 2024-07-05 | 0.47 | 0.47 | 0.54 | -0.25 | -34.72% | 38 | 44 | 21.44% |
| MS240712C00100000 | 2024-06-14 3:41PM EDT | 2024-07-12 | 0.74 | 0.73 | 0.80 | +0.05 | +7.25% | 2 | 77 | 21.95% |
| MS240719C00100000 | 2024-06-14 3:42PM EDT | 2024-07-19 | 1.44 | 1.43 | 1.47 | +0.13 | +10.16% | 159 | 15,904 | 26.42% |
| MS240726C00100000 | 2024-06-14 3:42PM EDT | 2024-07-26 | 1.61 | 1.40 | 1.81 | +0.20 | +14.18% | 11 | 186 | 27.09% |
| MS240816C00100000 | 2024-06-14 3:25PM EDT | 2024-08-16 | 1.92 | 1.94 | 2.01 | +0.07 | +3.78% | 749 | 3,224 | 23.58% |
| MS240920C00100000 | 2024-06-14 2:05PM EDT | 2024-09-20 | 2.60 | 2.79 | 2.85 | +0.10 | +4.00% | 20 | 3,939 | 23.47% |
| MS241018C00100000 | 2024-06-14 11:57AM EDT | 2024-10-18 | 3.65 | 3.70 | 3.80 | +0.10 | +2.82% | 2 | 1,412 | 25.12% |
| MS241115C00100000 | 2024-06-14 10:25AM EDT | 2024-11-15 | 3.84 | 4.25 | 4.35 | -1.06 | -21.63% | 156 | 359 | 25.01% |
| MS241220C00100000 | 2024-06-10 3:53PM EDT | 2024-12-20 | 5.55 | 4.90 | 5.05 | 0.00 | - | 1 | 1,091 | 25.17% |
| MS250117C00100000 | 2024-06-14 11:24AM EDT | 2025-01-17 | 5.60 | 5.70 | 5.85 | 0.00 | - | 10 | 14,006 | 26.25% |
| MS250321C00100000 | 2024-06-14 1:51PM EDT | 2025-03-21 | 6.36 | 6.55 | 6.85 | -0.79 | -11.05% | 2 | 97 | 26.12% |
| MS250620C00100000 | 2024-06-11 10:40AM EDT | 2025-06-20 | 8.12 | 7.85 | 8.65 | 0.00 | - | 1 | 832 | 27.39% |
| MS250919C00100000 | 2024-06-13 12:23PM EDT | 2025-09-19 | 8.98 | 9.15 | 10.05 | 0.00 | - | 1 | 59 | 27.81% |
| MS251219C00100000 | 2024-05-30 10:42AM EDT | 2025-12-19 | 13.85 | 10.10 | 10.65 | 0.00 | - | 1 | 373 | 26.70% |
| MS260116C00100000 | 2024-06-12 10:06AM EDT | 2026-01-16 | 11.70 | 10.55 | 11.15 | 0.00 | - | 1 | 2,808 | 27.09% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240614P00100000 | 2024-06-13 2:16PM EDT | 2024-06-14 | 5.15 | 2.80 | 5.95 | 0.00 | - | 120 | 46 | 157.42% |
| MS240621P00100000 | 2024-06-14 3:25PM EDT | 2024-06-21 | 4.70 | 3.55 | 5.75 | -0.29 | -5.81% | 10 | 2,555 | 51.54% |
| MS240628P00100000 | 2024-06-14 12:08PM EDT | 2024-06-28 | 4.85 | 4.60 | 4.80 | -0.24 | -4.72% | 37 | 492 | 21.09% |
| MS240705P00100000 | 2024-06-12 10:47AM EDT | 2024-07-05 | 3.75 | 4.70 | 4.95 | 0.00 | - | 20 | 20 | 20.02% |
| MS240712P00100000 | 2024-06-14 1:25PM EDT | 2024-07-12 | 5.01 | 4.30 | 5.90 | +0.87 | +21.01% | 20 | 23 | 28.69% |
| MS240719P00100000 | 2024-06-14 2:00PM EDT | 2024-07-19 | 5.90 | 5.35 | 5.70 | +0.10 | +1.72% | 29 | 2,269 | 23.80% |
| MS240726P00100000 | 2024-06-14 9:31AM EDT | 2024-07-26 | 6.25 | 5.45 | 5.65 | +0.55 | +9.65% | 2 | 9 | 21.34% |
| MS240816P00100000 | 2024-06-14 11:48AM EDT | 2024-08-16 | 6.75 | 6.30 | 6.60 | +0.90 | +15.38% | 10 | 1,101 | 24.21% |
| MS240920P00100000 | 2024-06-13 2:45PM EDT | 2024-09-20 | 7.07 | 5.85 | 7.20 | 0.00 | - | 5 | 460 | 22.69% |
| MS241018P00100000 | 2024-06-13 2:45PM EDT | 2024-10-18 | 7.58 | 7.10 | 7.80 | 0.00 | - | 9 | 3,409 | 22.84% |
| MS241115P00100000 | 2024-06-10 3:16PM EDT | 2024-11-15 | 7.50 | 8.05 | 8.20 | 0.00 | - | 3 | 431 | 22.34% |
| MS241220P00100000 | 2024-06-13 12:48PM EDT | 2024-12-20 | 8.70 | 8.50 | 8.65 | 0.00 | - | 25 | 163 | 21.86% |
| MS250117P00100000 | 2024-06-10 11:53AM EDT | 2025-01-17 | 8.55 | 8.65 | 10.10 | 0.00 | - | 8 | 1,017 | 25.41% |
| MS250321P00100000 | 2024-05-31 10:35AM EDT | 2025-03-21 | 9.10 | 9.40 | 10.00 | 0.00 | - | 500 | 1,503 | 22.08% |
| MS250620P00100000 | 2024-06-10 9:42AM EDT | 2025-06-20 | 10.90 | 10.75 | 11.25 | 0.00 | - | 36 | 486 | 22.47% |
| MS250919P00100000 | 2024-03-12 12:45PM EDT | 2025-09-19 | 17.35 | 17.75 | 19.00 | 0.00 | - | 1 | 112 | 38.23% |
| MS251219P00100000 | 2024-05-07 3:06PM EDT | 2025-12-19 | 13.00 | 11.90 | 13.40 | 0.00 | - | 4 | 301 | 23.00% |
| MS260116P00100000 | 2024-06-10 2:09PM EDT | 2026-01-16 | 12.35 | 12.65 | 13.70 | 0.00 | - | 57 | 445 | 23.07% |
© 2024 Yahoo. Tutti i diritti riservati.