Italia markets close in 7 minutes
FTSE MIB
33.818,61 +71,95 (+0,21%) Dow Jones
38.121,63 +218,34 (+0,58%) Nasdaq
15.727,20 +121,72 (+0,78%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,52 -0,48 (-0,61%) Bitcoin EUR
55.369,59 +2.284,87 (+4,30%)
Morgan Stanley (MS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:23AM EDT. Mercato aperto.
Prezzo d'esercizio:80.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503C00080000 | 2024-04-26 1:54PM EDT | 2024-05-03 | 12.90 | 10.20 | 12.75 | 0.00 | - | 45 | 0 | 172.36% |
| MS240510C00080000 | 2024-04-23 11:16AM EDT | 2024-05-10 | 13.23 | 11.80 | 12.30 | 0.00 | - | - | 1 | 63.28% |
| MS240517C00080000 | 2024-05-01 3:30PM EDT | 2024-05-17 | 12.35 | 12.00 | 12.45 | 0.00 | - | 15 | 124 | 52.54% |
| MS240524C00080000 | 2024-04-18 12:34PM EDT | 2024-05-24 | 10.63 | 12.10 | 12.45 | 0.00 | - | - | 1 | 43.80% |
| MS240531C00080000 | 2024-04-26 9:49AM EDT | 2024-05-31 | 12.85 | 12.05 | 12.50 | 0.00 | - | 1 | 0 | 39.50% |
| MS240621C00080000 | 2024-05-01 11:08AM EDT | 2024-06-21 | 11.90 | 12.60 | 13.05 | 0.00 | - | 1 | 966 | 38.14% |
| MS240719C00080000 | 2024-05-01 3:16PM EDT | 2024-07-19 | 13.92 | 13.40 | 13.75 | 0.00 | - | 2 | 259 | 37.18% |
| MS240816C00080000 | 2024-04-24 10:14AM EDT | 2024-08-16 | 14.87 | 13.75 | 14.80 | 0.00 | - | 6 | 32 | 39.36% |
| MS240920C00080000 | 2024-05-01 10:05AM EDT | 2024-09-20 | 13.50 | 14.20 | 14.40 | 0.00 | - | 10 | 504 | 31.79% |
| MS241018C00080000 | 2024-05-01 3:01PM EDT | 2024-10-18 | 15.30 | 14.85 | 15.05 | 0.00 | - | 1 | 42 | 32.54% |
| MS241115C00080000 | 2024-05-01 3:16PM EDT | 2024-11-15 | 15.60 | 15.30 | 15.50 | 0.00 | - | 1 | 25 | 32.31% |
| MS241220C00080000 | 2024-04-30 9:31AM EDT | 2024-12-20 | 15.91 | 15.70 | 15.95 | 0.00 | - | 1 | 232 | 31.74% |
| MS250117C00080000 | 2024-04-26 2:57PM EDT | 2025-01-17 | 16.75 | 16.35 | 16.55 | 0.00 | - | 1 | 5,064 | 32.39% |
| MS250321C00080000 | 2024-04-17 3:22PM EDT | 2025-03-21 | 15.50 | 16.70 | 17.50 | 0.00 | - | 1 | 4 | 32.42% |
| MS250620C00080000 | 2024-04-19 3:36PM EDT | 2025-06-20 | 16.95 | 17.95 | 20.00 | 0.00 | - | 2 | 54 | 36.19% |
| MS250919C00080000 | 2024-01-17 11:40AM EDT | 2025-09-19 | 13.10 | 14.75 | 15.30 | 0.00 | - | 10 | 15 | 19.61% |
| MS251219C00080000 | 2024-04-16 3:18PM EDT | 2025-12-19 | 17.75 | 18.80 | 20.20 | 0.00 | - | 1 | 257 | 30.67% |
| MS260116C00080000 | 2024-04-25 3:56PM EDT | 2026-01-16 | 20.60 | 19.40 | 22.10 | +0.04 | +0.19% | 3 | 4,724 | 34.56% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503P00080000 | 2024-05-01 9:42AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 752 | 70.31% |
| MS240510P00080000 | 2024-04-30 2:05PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 23 | 41.02% |
| MS240517P00080000 | 2024-05-02 10:14AM EDT | 2024-05-17 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 16 | 1,786 | 35.16% |
| MS240524P00080000 | 2024-04-29 3:06PM EDT | 2024-05-24 | 0.09 | 0.07 | 0.09 | 0.00 | - | 5 | 20 | 30.66% |
| MS240531P00080000 | 2024-05-01 12:42PM EDT | 2024-05-31 | 0.16 | 0.11 | 0.12 | 0.00 | - | 1 | 32 | 28.27% |
| MS240621P00080000 | 2024-05-01 11:25AM EDT | 2024-06-21 | 0.31 | 0.23 | 0.24 | 0.00 | - | 14 | 15,575 | 25.05% |
| MS240719P00080000 | 2024-05-01 3:04PM EDT | 2024-07-19 | 0.57 | 0.58 | 0.61 | 0.00 | - | 3 | 1,451 | 25.66% |
| MS240816P00080000 | 2024-05-01 11:19AM EDT | 2024-08-16 | 1.19 | 0.99 | 1.01 | 0.00 | - | 5 | 1,961 | 25.92% |
| MS240920P00080000 | 2024-05-02 10:42AM EDT | 2024-09-20 | 1.44 | 1.36 | 1.40 | -0.13 | -8.28% | 21 | 2,598 | 25.34% |
| MS241018P00080000 | 2024-05-01 2:49PM EDT | 2024-10-18 | 1.72 | 1.73 | 1.78 | 0.00 | - | 5 | 1,159 | 25.49% |
| MS241115P00080000 | 2024-04-23 11:34AM EDT | 2024-11-15 | 2.36 | 2.28 | 2.33 | 0.00 | - | 6 | 135 | 26.54% |
| MS241220P00080000 | 2024-05-01 10:18AM EDT | 2024-12-20 | 2.96 | 2.66 | 2.72 | 0.00 | - | 1 | 203 | 26.28% |
| MS250117P00080000 | 2024-05-01 3:23PM EDT | 2025-01-17 | 3.07 | 3.05 | 3.10 | 0.00 | - | 16 | 17,002 | 26.47% |
| MS250321P00080000 | 2024-04-26 1:39PM EDT | 2025-03-21 | 3.72 | 3.70 | 3.90 | 0.00 | - | 34 | 594 | 26.72% |
| MS250620P00080000 | 2024-04-30 10:46AM EDT | 2025-06-20 | 4.75 | 4.60 | 5.45 | 0.00 | - | 3 | 3,264 | 28.49% |
| MS250919P00080000 | 2024-04-18 12:59PM EDT | 2025-09-19 | 6.35 | 5.40 | 5.70 | 0.00 | - | 2 | 3 | 26.50% |
| MS251219P00080000 | 2024-04-29 2:12PM EDT | 2025-12-19 | 6.13 | 6.05 | 6.55 | 0.00 | - | 1 | 333 | 26.56% |
| MS260116P00080000 | 2024-04-25 12:10PM EDT | 2026-01-16 | 6.70 | 6.20 | 8.50 | 0.00 | - | 5 | 5,979 | 30.71% |
© 2024 Yahoo. Tutti i diritti riservati.