Italia markets closed
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
1,0731 +0,0013 (+0,12%) Bitcoin EUR
55.221,56 +1.992,63 (+3,74%) CMC Crypto 200
1.276,86 +6,11 (+0,48%)
Morgan Stanley (MS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:85.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503C00085000 | 2024-04-26 3:25PM EDT | 2024-05-03 | 7.90 | 5.65 | 9.00 | 0.00 | - | 177 | 0 | 155.96% |
| MS240510C00085000 | 2024-04-26 3:39PM EDT | 2024-05-10 | 8.05 | 7.35 | 8.30 | 0.00 | - | 207 | 0 | 55.27% |
| MS240517C00085000 | 2024-05-02 3:54PM EDT | 2024-05-17 | 7.97 | 5.85 | 8.30 | +0.12 | +1.53% | 16 | 199 | 41.46% |
| MS240524C00085000 | 2024-04-17 11:00AM EDT | 2024-05-24 | 6.52 | 6.95 | 9.50 | 0.00 | - | - | 20 | 53.15% |
| MS240531C00085000 | 2024-04-19 11:09AM EDT | 2024-05-31 | 6.83 | 7.05 | 9.60 | 0.00 | - | 120 | 120 | 47.75% |
| MS240621C00085000 | 2024-05-02 2:47PM EDT | 2024-06-21 | 9.00 | 7.25 | 9.15 | +1.53 | +20.48% | 6 | 3,991 | 32.35% |
| MS240719C00085000 | 2024-05-02 2:38PM EDT | 2024-07-19 | 9.95 | 9.40 | 10.35 | +1.40 | +16.37% | 3 | 1,158 | 34.82% |
| MS240816C00085000 | 2024-04-26 12:10PM EDT | 2024-08-16 | 9.93 | 9.10 | 10.55 | 0.00 | - | 1 | 38 | 31.12% |
| MS240920C00085000 | 2024-04-29 12:05PM EDT | 2024-09-20 | 10.70 | 10.55 | 11.05 | 0.00 | - | 14 | 1,403 | 29.57% |
| MS241018C00085000 | 2024-05-02 3:09PM EDT | 2024-10-18 | 11.85 | 10.95 | 12.00 | +1.40 | +13.40% | 19 | 300 | 31.36% |
| MS241115C00085000 | 2024-04-22 2:23PM EDT | 2024-11-15 | 12.10 | 11.90 | 12.40 | +0.29 | +2.46% | 1 | 333 | 30.73% |
| MS241220C00085000 | 2024-05-01 2:35PM EDT | 2024-12-20 | 11.80 | 12.60 | 13.10 | 0.00 | - | 6 | 78 | 30.98% |
| MS250117C00085000 | 2024-04-29 2:34PM EDT | 2025-01-17 | 13.30 | 13.30 | 13.85 | 0.00 | - | 95 | 1,672 | 31.95% |
| MS250321C00085000 | 2024-04-29 3:07PM EDT | 2025-03-21 | 13.80 | 13.35 | 16.10 | 0.00 | - | 1 | 1 | 35.78% |
| MS250620C00085000 | 2024-04-24 12:03PM EDT | 2025-06-20 | 15.50 | 15.15 | 17.95 | 0.00 | - | 4 | 240 | 36.73% |
| MS250919C00085000 | 2024-04-15 10:23AM EDT | 2025-09-19 | 12.85 | 16.10 | 17.90 | 0.00 | - | 2 | 30 | 33.14% |
| MS251219C00085000 | 2024-04-26 2:40PM EDT | 2025-12-19 | 17.12 | 17.00 | 18.10 | 0.00 | - | 11 | 607 | 30.97% |
| MS260116C00085000 | 2024-04-22 2:18PM EDT | 2026-01-16 | 17.35 | 17.25 | 18.05 | 0.00 | - | 4 | 309 | 30.15% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503P00085000 | 2024-04-30 2:02PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 235 | 53.91% |
| MS240510P00085000 | 2024-05-02 3:09PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 3 | 339 | 30.47% |
| MS240517P00085000 | 2024-05-02 3:37PM EDT | 2024-05-17 | 0.12 | 0.12 | 0.13 | -0.08 | -40.00% | 91 | 4,231 | 26.56% |
| MS240524P00085000 | 2024-05-02 12:55PM EDT | 2024-05-24 | 0.22 | 0.18 | 0.21 | -0.15 | -40.54% | 100 | 41 | 24.81% |
| MS240531P00085000 | 2024-05-02 3:45PM EDT | 2024-05-31 | 0.29 | 0.26 | 0.29 | -0.16 | -35.56% | 1,376 | 20 | 23.63% |
| MS240607P00085000 | 2024-05-01 3:17PM EDT | 2024-06-07 | 0.42 | 0.34 | 0.39 | 0.00 | - | 1 | 9 | 23.15% |
| MS240621P00085000 | 2024-05-02 3:46PM EDT | 2024-06-21 | 0.58 | 0.54 | 0.60 | -0.15 | -20.55% | 172 | 5,925 | 22.58% |
| MS240719P00085000 | 2024-05-02 3:03PM EDT | 2024-07-19 | 1.17 | 1.12 | 1.19 | -0.29 | -19.86% | 48 | 1,540 | 23.51% |
| MS240816P00085000 | 2024-05-01 11:58AM EDT | 2024-08-16 | 2.20 | 1.71 | 1.78 | 0.00 | - | 11 | 215 | 24.20% |
| MS240920P00085000 | 2024-05-02 1:02PM EDT | 2024-09-20 | 2.32 | 2.21 | 2.29 | -0.33 | -12.45% | 3 | 3,187 | 23.80% |
| MS241018P00085000 | 2024-05-02 12:18PM EDT | 2024-10-18 | 2.89 | 2.66 | 2.76 | +0.05 | +1.76% | 33 | 1,191 | 24.03% |
| MS241115P00085000 | 2024-05-01 10:15AM EDT | 2024-11-15 | 3.90 | 3.30 | 3.45 | 0.00 | - | 17 | 658 | 25.27% |
| MS241220P00085000 | 2024-05-01 12:03PM EDT | 2024-12-20 | 4.35 | 3.75 | 3.90 | 0.00 | - | 27 | 831 | 25.06% |
| MS250117P00085000 | 2024-05-01 12:38PM EDT | 2025-01-17 | 4.80 | 4.15 | 4.30 | 0.00 | - | 82 | 11,273 | 25.15% |
| MS250321P00085000 | 2024-04-29 11:56AM EDT | 2025-03-21 | 5.10 | 4.90 | 5.80 | 0.00 | - | 15 | 39 | 27.42% |
| MS250620P00085000 | 2024-05-01 11:52AM EDT | 2025-06-20 | 6.50 | 5.30 | 6.15 | 0.00 | - | 1 | 3,064 | 25.21% |
| MS250919P00085000 | 2024-05-01 11:48AM EDT | 2025-09-19 | 7.40 | 6.70 | 7.15 | 0.00 | - | 13 | 32 | 25.37% |
| MS251219P00085000 | 2024-05-01 3:29PM EDT | 2025-12-19 | 7.85 | 7.45 | 8.05 | 0.00 | - | 1 | 811 | 25.45% |
| MS260116P00085000 | 2024-04-25 1:39PM EDT | 2026-01-16 | 8.30 | 7.60 | 8.20 | 0.00 | - | 5 | 606 | 25.22% |
© 2024 Yahoo. Tutti i diritti riservati.