Italia markets close in 1 hour 10 minutes
FTSE MIB
33.756,86 +10,20 (+0,03%) Dow Jones
37.988,84 +85,55 (+0,23%) Nasdaq
15.650,49 +45,01 (+0,29%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,75 -0,25 (-0,32%) Bitcoin EUR
54.784,37 +1.058,24 (+1,97%)
Morgan Stanley (MS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:20AM EDT. Mercato aperto.
Prezzo d'esercizio:70.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503C00070000 | 2024-04-11 2:09PM EDT | 2024-05-03 | 21.20 | 20.10 | 22.50 | 0.00 | - | - | 0 | 277.73% |
| MS240517C00070000 | 2024-04-30 10:55AM EDT | 2024-05-17 | 21.48 | 21.95 | 22.20 | 0.00 | - | 3 | 3 | 79.79% |
| MS240621C00070000 | 2024-05-01 2:12PM EDT | 2024-06-21 | 21.87 | 22.45 | 22.70 | 0.00 | - | 8 | 137 | 56.45% |
| MS240719C00070000 | 2024-04-29 11:08AM EDT | 2024-07-19 | 23.53 | 22.75 | 23.15 | 0.00 | - | 2 | 194 | 50.66% |
| MS240816C00070000 | 2024-04-30 9:45AM EDT | 2024-08-16 | 22.60 | 22.15 | 24.15 | 0.00 | - | 3 | 4 | 55.26% |
| MS240920C00070000 | 2024-05-01 2:34PM EDT | 2024-09-20 | 23.00 | 22.95 | 23.60 | 0.00 | - | 2 | 162 | 43.59% |
| MS241018C00070000 | 2024-04-23 1:49PM EDT | 2024-10-18 | 24.88 | 23.25 | 23.60 | 0.00 | - | - | 1 | 39.84% |
| MS241115C00070000 | 2024-01-26 10:45AM EDT | 2024-11-15 | 20.05 | 18.80 | 19.25 | 0.00 | - | 6 | 6 | 0.00% |
| MS250117C00070000 | 2024-04-25 12:30PM EDT | 2025-01-17 | 24.08 | 24.20 | 24.60 | 0.00 | - | 2 | 355 | 37.84% |
| MS250620C00070000 | 2024-03-22 12:28PM EDT | 2025-06-20 | 25.10 | 23.80 | 24.60 | 0.00 | - | 3 | 41 | 30.00% |
| MS250919C00070000 | 2023-10-19 10:52AM EDT | 2025-09-19 | 13.76 | 16.80 | 17.85 | 0.00 | - | 1 | 1 | 0.00% |
| MS251219C00070000 | 2024-04-23 3:16PM EDT | 2025-12-19 | 27.60 | 25.80 | 27.05 | 0.00 | - | 12 | 29 | 33.00% |
| MS260116C00070000 | 2024-04-25 12:30PM EDT | 2026-01-16 | 26.55 | 25.70 | 27.25 | 0.00 | - | 7 | 125 | 32.85% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510P00070000 | 2024-04-24 3:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.08 | 0.00 | - | 30 | 5 | 76.56% |
| MS240517P00070000 | 2024-04-29 9:51AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.07 | 0.00 | - | 3 | 399 | 57.42% |
| MS240621P00070000 | 2024-04-29 10:59AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 7,662 | 35.45% |
| MS240719P00070000 | 2024-04-26 2:47PM EDT | 2024-07-19 | 0.18 | 0.15 | 0.17 | 0.00 | - | 8 | 485 | 32.28% |
| MS240816P00070000 | 2024-04-24 9:52AM EDT | 2024-08-16 | 0.30 | 0.26 | 0.32 | 0.00 | - | 1 | 30 | 31.40% |
| MS240920P00070000 | 2024-05-01 2:35PM EDT | 2024-09-20 | 0.46 | 0.44 | 0.47 | 0.00 | - | 3 | 4,603 | 29.66% |
| MS241018P00070000 | 2024-04-30 12:42PM EDT | 2024-10-18 | 0.71 | 0.63 | 0.66 | 0.00 | - | 46 | 252 | 29.47% |
| MS241115P00070000 | 2024-04-26 11:11AM EDT | 2024-11-15 | 0.94 | 0.91 | 0.95 | 0.00 | - | 4 | 507 | 30.12% |
| MS241220P00070000 | 2024-04-30 3:30PM EDT | 2024-12-20 | 1.23 | 1.13 | 1.17 | 0.00 | - | 3 | 1,046 | 29.52% |
| MS250117P00070000 | 2024-05-02 9:35AM EDT | 2025-01-17 | 1.40 | 1.38 | 1.43 | -0.03 | -2.10% | 1 | 10,756 | 29.69% |
| MS250321P00070000 | 2024-04-19 12:06PM EDT | 2025-03-21 | 2.28 | 1.80 | 1.99 | 0.00 | - | 1 | 175 | 29.80% |
| MS250620P00070000 | 2024-04-16 3:53PM EDT | 2025-06-20 | 3.38 | 0.74 | 2.70 | 0.00 | - | 49 | 1,834 | 29.52% |
| MS250919P00070000 | 2024-04-22 11:14AM EDT | 2025-09-19 | 3.51 | 3.00 | 4.15 | 0.00 | - | 10 | 140 | 32.06% |
| MS251219P00070000 | 2024-04-15 2:27PM EDT | 2025-12-19 | 5.20 | 3.60 | 3.95 | 0.00 | - | 2 | 411 | 28.87% |
| MS260116P00070000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 4.15 | 3.70 | 4.05 | 0.00 | - | 7 | 9,463 | 28.53% |
© 2024 Yahoo. Tutti i diritti riservati.