Italia markets closed
Dow Jones
38.227,84 +324,55 (+0,86%) Nasdaq
15.832,71 +227,22 (+1,46%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0727 +0,0009 (+0,09%) Bitcoin EUR
55.222,74 +902,52 (+1,66%) CMC Crypto 200
1.271,46 +0,71 (+0,06%)
Morgan Stanley (MS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:38PM EDT. Mercato aperto.
Prezzo d'esercizio:100.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503C00100000 | 2024-05-01 9:31AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 1 | 309 | 47.66% |
| MS240510C00100000 | 2024-05-02 9:51AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 311 | 22.66% |
| MS240517C00100000 | 2024-05-02 1:13PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 6 | 8,655 | 21.29% |
| MS240524C00100000 | 2024-05-01 3:05PM EDT | 2024-05-24 | 0.16 | 0.16 | 0.17 | 0.00 | - | 111 | 158 | 20.90% |
| MS240531C00100000 | 2024-04-30 2:18PM EDT | 2024-05-31 | 0.25 | 0.24 | 0.27 | +0.08 | +47.06% | 1 | 104 | 20.56% |
| MS240621C00100000 | 2024-05-02 1:44PM EDT | 2024-06-21 | 0.67 | 0.66 | 0.68 | +0.12 | +21.82% | 42 | 12,365 | 21.02% |
| MS240719C00100000 | 2024-05-02 12:54PM EDT | 2024-07-19 | 1.52 | 1.60 | 1.62 | -0.05 | -3.18% | 347 | 7,784 | 24.15% |
| MS240816C00100000 | 2024-05-02 1:44PM EDT | 2024-08-16 | 2.08 | 2.07 | 2.12 | +0.23 | +12.43% | 12 | 601 | 23.68% |
| MS240920C00100000 | 2024-05-01 2:19PM EDT | 2024-09-20 | 2.73 | 2.76 | 2.81 | +0.29 | +11.89% | 8 | 3,804 | 23.90% |
| MS241018C00100000 | 2024-05-02 11:47AM EDT | 2024-10-18 | 3.39 | 3.60 | 3.65 | +0.34 | +11.15% | 22 | 1,024 | 25.44% |
| MS241115C00100000 | 2024-04-26 2:06PM EDT | 2024-11-15 | 4.10 | 4.15 | 4.20 | 0.00 | - | 3 | 263 | 25.70% |
| MS241220C00100000 | 2024-05-01 11:22AM EDT | 2024-12-20 | 4.28 | 4.80 | 4.85 | 0.00 | - | 1 | 665 | 25.98% |
| MS250117C00100000 | 2024-05-02 1:25PM EDT | 2025-01-17 | 5.50 | 5.45 | 5.60 | +0.43 | +8.48% | 8 | 15,541 | 27.01% |
| MS250321C00100000 | 2024-04-25 11:08AM EDT | 2025-03-21 | 6.10 | 6.35 | 6.55 | 0.00 | - | 1 | 9 | 27.01% |
| MS250620C00100000 | 2024-05-02 11:45AM EDT | 2025-06-20 | 7.45 | 7.60 | 7.90 | -0.40 | -5.10% | 7 | 690 | 27.33% |
| MS250919C00100000 | 2024-04-18 3:27PM EDT | 2025-09-19 | 7.85 | 8.75 | 9.45 | 0.00 | - | 2 | 50 | 28.31% |
| MS251219C00100000 | 2024-04-29 11:25AM EDT | 2025-12-19 | 9.95 | 9.40 | 10.20 | 0.00 | - | 2 | 380 | 27.65% |
| MS260116C00100000 | 2024-05-01 1:49PM EDT | 2026-01-16 | 9.65 | 9.40 | 10.50 | 0.00 | - | 1,100 | 2,499 | 27.65% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503P00100000 | 2024-05-01 3:56PM EDT | 2024-05-03 | 8.80 | 6.45 | 7.80 | 0.00 | - | 3 | 1 | 97.46% |
| MS240517P00100000 | 2024-04-29 3:10PM EDT | 2024-05-17 | 7.86 | 7.10 | 7.55 | 0.00 | - | 1 | 0 | 28.47% |
| MS240621P00100000 | 2024-04-19 11:39AM EDT | 2024-06-21 | 9.70 | 7.50 | 7.70 | 0.00 | - | 1 | 14 | 18.07% |
| MS240719P00100000 | 2024-05-02 9:37AM EDT | 2024-07-19 | 8.52 | 7.95 | 8.10 | -0.38 | -4.27% | 57 | 189 | 18.20% |
| MS240816P00100000 | 2024-04-24 11:45AM EDT | 2024-08-16 | 9.00 | 8.70 | 8.85 | 0.00 | - | 4 | 204 | 20.52% |
| MS240920P00100000 | 2024-04-29 1:45PM EDT | 2024-09-20 | 9.10 | 9.15 | 9.30 | 0.00 | - | 1 | 79 | 20.13% |
| MS241018P00100000 | 2024-05-01 3:50PM EDT | 2024-10-18 | 10.30 | 9.55 | 9.75 | 0.00 | - | 10 | 78 | 20.42% |
| MS241115P00100000 | 2024-03-27 2:31PM EDT | 2024-11-15 | 11.00 | 10.60 | 10.85 | 0.00 | - | 23 | 23 | 23.32% |
| MS241220P00100000 | 2024-04-23 3:45PM EDT | 2024-12-20 | 10.63 | 10.65 | 10.85 | 0.00 | - | 10 | 67 | 21.50% |
| MS250117P00100000 | 2024-04-23 2:41PM EDT | 2025-01-17 | 11.20 | 11.00 | 11.25 | 0.00 | - | 34 | 439 | 21.67% |
| MS250620P00100000 | 2024-04-17 3:39PM EDT | 2025-06-20 | 15.40 | 12.70 | 13.00 | 0.00 | - | 148 | 199 | 21.78% |
| MS250919P00100000 | 2024-03-12 12:45PM EDT | 2025-09-19 | 17.35 | 17.75 | 19.00 | 0.00 | - | 1 | 112 | 33.59% |
| MS251219P00100000 | 2023-12-29 1:27PM EDT | 2025-12-19 | 15.60 | 16.90 | 18.00 | 0.00 | - | 1 | 301 | 28.81% |
| MS260116P00100000 | 2024-04-29 2:34PM EDT | 2026-01-16 | 14.61 | 12.80 | 15.30 | 0.00 | - | 9 | 13 | 22.57% |
© 2024 Yahoo. Tutti i diritti riservati.