Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.555,62 -91,48 (-0,24%) Nasdaq
17.676,96 +9,40 (+0,05%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,52 -0,10 (-0,13%) Bitcoin EUR
61.070,00 -1.228,55 (-1,97%)
Morgan Stanley (MS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:56PM EDT. Mercato aperto.
Prezzo d'esercizio:85.00
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621C00085000 | 2024-06-14 12:43PM EDT | 2024-06-21 | 10.50 | 10.35 | 10.80 | -1.17 | -10.03% | 11 | 3,941 | 52.73% |
| MS240712C00085000 | 2024-06-12 3:59PM EDT | 2024-07-12 | 11.27 | 10.50 | 12.00 | 0.00 | - | - | 3 | 52.22% |
| MS240719C00085000 | 2024-06-07 2:24PM EDT | 2024-07-19 | 13.23 | 10.95 | 11.40 | 0.00 | - | 1 | 1,190 | 39.19% |
| MS240816C00085000 | 2024-06-06 9:36AM EDT | 2024-08-16 | 12.52 | 11.55 | 11.70 | 0.00 | - | 2 | 38 | 32.36% |
| MS240920C00085000 | 2024-06-07 9:46AM EDT | 2024-09-20 | 13.45 | 11.95 | 12.20 | 0.00 | - | 14 | 1,382 | 29.69% |
| MS241018C00085000 | 2024-05-03 1:35PM EDT | 2024-10-18 | 12.35 | 14.95 | 15.60 | 0.00 | - | 10 | 306 | 45.14% |
| MS241115C00085000 | 2024-06-06 9:36AM EDT | 2024-11-15 | 14.10 | 13.10 | 13.45 | 0.00 | - | 2 | 326 | 30.37% |
| MS241220C00085000 | 2024-06-12 9:57AM EDT | 2024-12-20 | 15.23 | 13.65 | 13.85 | 0.00 | - | 1 | 278 | 29.25% |
| MS250117C00085000 | 2024-06-13 1:42PM EDT | 2025-01-17 | 14.10 | 14.15 | 14.50 | 0.00 | - | 12 | 1,630 | 30.00% |
| MS250321C00085000 | 2024-04-29 3:07PM EDT | 2025-03-21 | 13.80 | 15.75 | 19.50 | 0.00 | - | 1 | 1 | 43.72% |
| MS250620C00085000 | 2024-05-14 10:11AM EDT | 2025-06-20 | 21.00 | 15.90 | 16.50 | 0.00 | - | 5 | 238 | 29.09% |
| MS250919C00085000 | 2024-05-29 9:58AM EDT | 2025-09-19 | 16.85 | 17.15 | 17.65 | -2.27 | -11.87% | 16 | 55 | 29.16% |
| MS251219C00085000 | 2024-05-30 11:01AM EDT | 2025-12-19 | 19.80 | 18.05 | 19.65 | 0.00 | - | 15 | 607 | 31.49% |
| MS260116C00085000 | 2024-06-14 10:12AM EDT | 2026-01-16 | 17.65 | 17.90 | 19.15 | -1.21 | -6.42% | 1 | 302 | 29.55% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240614P00085000 | 2024-06-10 9:54AM EDT | 2024-06-14 | 0.03 | 0.00 | 0.01 | 0.00 | - | 400 | 510 | 81.25% |
| MS240621P00085000 | 2024-06-13 3:44PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 7,179 | 36.72% |
| MS240628P00085000 | 2024-06-11 2:23PM EDT | 2024-06-28 | 0.12 | 0.07 | 0.08 | 0.00 | - | 13 | 45 | 31.35% |
| MS240705P00085000 | 2024-06-14 12:47PM EDT | 2024-07-05 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 1 | 33 | 27.44% |
| MS240712P00085000 | 2024-06-14 10:32AM EDT | 2024-07-12 | 0.21 | 0.15 | 0.17 | +0.05 | +31.25% | 1 | 14 | 26.17% |
| MS240719P00085000 | 2024-06-14 2:41PM EDT | 2024-07-19 | 0.37 | 0.34 | 0.36 | 0.00 | - | 24 | 1,701 | 28.13% |
| MS240726P00085000 | 2024-06-12 2:29PM EDT | 2024-07-26 | 0.38 | 0.35 | 0.46 | 0.00 | - | - | 4 | 27.52% |
| MS240816P00085000 | 2024-06-13 3:11PM EDT | 2024-08-16 | 0.75 | 0.73 | 0.76 | 0.00 | - | 4 | 288 | 26.32% |
| MS240920P00085000 | 2024-06-10 9:31AM EDT | 2024-09-20 | 1.04 | 1.16 | 1.19 | 0.00 | - | 30 | 3,065 | 24.82% |
| MS241018P00085000 | 2024-06-14 2:11PM EDT | 2024-10-18 | 1.73 | 1.59 | 1.63 | +0.30 | +20.98% | 2 | 1,206 | 24.87% |
| MS241115P00085000 | 2024-06-03 11:27AM EDT | 2024-11-15 | 1.99 | 2.14 | 2.18 | 0.00 | - | 3 | 658 | 25.60% |
| MS241220P00085000 | 2024-06-11 9:41AM EDT | 2024-12-20 | 2.62 | 2.48 | 2.53 | 0.00 | - | 1 | 1,099 | 24.81% |
| MS250117P00085000 | 2024-06-13 12:06PM EDT | 2025-01-17 | 2.94 | 2.88 | 2.94 | 0.00 | - | 17 | 10,982 | 24.96% |
| MS250321P00085000 | 2024-06-06 3:50PM EDT | 2025-03-21 | 3.55 | 3.65 | 3.85 | 0.00 | - | 610 | 2,898 | 25.37% |
| MS250620P00085000 | 2024-06-03 10:14AM EDT | 2025-06-20 | 4.35 | 4.65 | 4.95 | 0.00 | - | 2 | 3,191 | 25.48% |
| MS250919P00085000 | 2024-05-01 11:48AM EDT | 2025-09-19 | 7.40 | 5.05 | 5.45 | 0.00 | - | 13 | 32 | 24.22% |
| MS251219P00085000 | 2024-06-06 11:12AM EDT | 2025-12-19 | 6.20 | 6.30 | 6.75 | 0.00 | - | 1 | 839 | 25.35% |
| MS260116P00085000 | 2024-06-12 9:58AM EDT | 2026-01-16 | 6.20 | 6.35 | 6.85 | 0.00 | - | 2 | 612 | 24.97% |
© 2024 Yahoo. Tutti i diritti riservati.