Italia markets open in 7 hours 36 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0734 +0,0007 (+0,06%) Bitcoin EUR
55.253,62 +1.233,02 (+2,28%) CMC Crypto 200
1.278,40 +7,66 (+0,60%)
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:82.50
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517C00082500 | 2024-04-26 3:07PM EDT | 2024-05-17 | 10.40 | 8.30 | 12.50 | 0.00 | - | 2,560 | 5 | 84.08% |
| MS240621C00082500 | 2024-04-30 1:12PM EDT | 2024-06-21 | 9.35 | 9.90 | 12.35 | 0.00 | - | 41 | 1,890 | 45.63% |
| MS240719C00082500 | 2024-04-29 11:31AM EDT | 2024-07-19 | 11.85 | 11.55 | 12.45 | 0.00 | - | 1 | 1,354 | 37.44% |
| MS240816C00082500 | 2024-04-16 11:26AM EDT | 2024-08-16 | 10.40 | 10.45 | 12.85 | 0.00 | - | 1 | 30 | 34.78% |
| MS240920C00082500 | 2024-04-22 2:55PM EDT | 2024-09-20 | 12.13 | 12.60 | 13.10 | 0.00 | - | 2 | 1,173 | 31.57% |
| MS241018C00082500 | 2024-04-26 1:55PM EDT | 2024-10-18 | 13.14 | 13.40 | 13.95 | 0.00 | - | 3 | 64 | 33.03% |
| MS241115C00082500 | 2024-04-26 2:20PM EDT | 2024-11-15 | 13.55 | 12.00 | 14.40 | 0.00 | - | 1 | 78 | 32.61% |
| MS241220C00082500 | 2024-04-30 1:09PM EDT | 2024-12-20 | 13.09 | 14.35 | 14.90 | 0.00 | - | 40 | 73 | 32.07% |
| MS250117C00082500 | 2024-04-18 1:53PM EDT | 2025-01-17 | 13.05 | 14.90 | 15.60 | 0.00 | - | 2 | 843 | 32.94% |
| MS250321C00082500 | 2024-04-18 10:05AM EDT | 2025-03-21 | 13.90 | 15.65 | 16.15 | 0.00 | - | - | 36 | 31.39% |
| MS250620C00082500 | 2024-04-18 10:15AM EDT | 2025-06-20 | 15.55 | 16.70 | 19.40 | 0.00 | - | 1 | 329 | 37.13% |
| MS250919C00082500 | 2024-04-30 2:31PM EDT | 2025-09-19 | 16.83 | 17.65 | 20.50 | 0.00 | - | 36 | 58 | 36.47% |
| MS251219C00082500 | 2024-04-11 3:56PM EDT | 2025-12-19 | 15.39 | 18.45 | 19.15 | 0.00 | - | 1 | 251 | 30.35% |
| MS260116C00082500 | 2024-02-23 11:37AM EDT | 2026-01-16 | 14.77 | 17.20 | 18.60 | 0.00 | - | 1 | 67 | 28.38% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517P00082500 | 2024-05-02 11:36AM EDT | 2024-05-17 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 1 | 2,109 | 31.45% |
| MS240621P00082500 | 2024-05-02 10:22AM EDT | 2024-06-21 | 0.43 | 0.31 | 0.35 | +0.03 | +7.50% | 443 | 7,339 | 23.78% |
| MS240719P00082500 | 2024-05-01 3:13PM EDT | 2024-07-19 | 0.83 | 0.75 | 0.81 | 0.00 | - | 108 | 1,229 | 24.59% |
| MS240816P00082500 | 2024-05-01 9:50AM EDT | 2024-08-16 | 1.62 | 1.23 | 1.30 | 0.00 | - | 1 | 482 | 25.14% |
| MS240920P00082500 | 2024-05-01 11:40AM EDT | 2024-09-20 | 2.09 | 1.66 | 1.74 | 0.00 | - | 16 | 1,841 | 24.62% |
| MS241018P00082500 | 2024-05-02 11:44AM EDT | 2024-10-18 | 2.30 | 2.07 | 2.18 | -0.22 | -8.73% | 11 | 325 | 24.90% |
| MS241115P00082500 | 2024-04-23 9:32AM EDT | 2024-11-15 | 3.20 | 2.66 | 2.76 | 0.00 | - | 10 | 631 | 25.87% |
| MS241220P00082500 | 2024-04-29 10:22AM EDT | 2024-12-20 | 3.15 | 3.05 | 3.20 | 0.00 | - | 3 | 286 | 25.73% |
| MS250117P00082500 | 2024-04-30 12:44PM EDT | 2025-01-17 | 4.00 | 3.45 | 3.65 | 0.00 | - | 7 | 8,844 | 26.09% |
| MS250321P00082500 | 2024-04-24 1:25PM EDT | 2025-03-21 | 4.50 | 4.15 | 4.45 | 0.00 | - | 363 | 302 | 26.20% |
| MS250620P00082500 | 2024-05-01 10:51AM EDT | 2025-06-20 | 5.75 | 5.00 | 5.45 | 0.00 | - | 1 | 645 | 26.14% |
| MS250919P00082500 | 2024-02-21 1:56PM EDT | 2025-09-19 | 8.65 | 6.20 | 7.85 | 0.00 | - | 400 | 443 | 30.01% |
| MS251219P00082500 | 2024-02-20 2:55PM EDT | 2025-12-19 | 9.38 | 6.80 | 7.20 | 0.00 | - | 81 | 117 | 26.07% |
| MS260116P00082500 | 2024-04-25 12:28PM EDT | 2026-01-16 | 7.45 | 6.70 | 7.35 | 0.00 | - | 5 | 78 | 25.83% |
© 2024 Yahoo. Tutti i diritti riservati.