Italia markets open in 7 hours 46 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
1,0733 +0,0006 (+0,05%) Bitcoin EUR
55.234,61 +1.253,14 (+2,32%) CMC Crypto 200
1.279,17 +8,42 (+0,66%)
Morgan Stanley (MS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:90.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503C00090000 | 2024-05-01 3:35PM EDT | 2024-05-03 | 2.00 | 2.15 | 4.00 | 0.00 | - | 124 | 151 | 50.39% |
| MS240510C00090000 | 2024-05-02 2:48PM EDT | 2024-05-10 | 3.15 | 2.76 | 3.45 | +0.84 | +36.36% | 4 | 210 | 31.93% |
| MS240517C00090000 | 2024-05-02 2:44PM EDT | 2024-05-17 | 3.60 | 3.40 | 3.60 | +0.59 | +19.60% | 41 | 5,550 | 26.25% |
| MS240524C00090000 | 2024-05-01 11:40AM EDT | 2024-05-24 | 2.80 | 3.75 | 4.10 | 0.00 | - | 7 | 158 | 27.99% |
| MS240531C00090000 | 2024-05-02 2:22PM EDT | 2024-05-31 | 4.00 | 3.85 | 5.15 | +1.13 | +39.37% | 1 | 14 | 35.18% |
| MS240607C00090000 | 2024-05-01 11:54AM EDT | 2024-06-07 | 3.30 | 4.30 | 6.30 | 0.00 | - | 10 | 25 | 41.93% |
| MS240621C00090000 | 2024-05-02 3:54PM EDT | 2024-06-21 | 4.90 | 4.85 | 4.95 | +0.60 | +13.95% | 72 | 8,667 | 25.45% |
| MS240719C00090000 | 2024-05-02 2:46PM EDT | 2024-07-19 | 6.05 | 6.05 | 7.00 | +0.45 | +8.04% | 30 | 1,800 | 32.92% |
| MS240816C00090000 | 2024-05-01 11:43AM EDT | 2024-08-16 | 5.70 | 6.60 | 7.15 | 0.00 | - | 12 | 77 | 29.07% |
| MS240920C00090000 | 2024-05-01 2:46PM EDT | 2024-09-20 | 7.15 | 7.40 | 7.55 | 0.00 | - | 23 | 6,261 | 27.01% |
| MS241018C00090000 | 2024-05-02 3:40PM EDT | 2024-10-18 | 8.35 | 7.80 | 8.70 | +0.50 | +6.37% | 2 | 537 | 29.40% |
| MS241115C00090000 | 2024-04-26 2:00PM EDT | 2024-11-15 | 8.66 | 8.75 | 9.25 | 0.00 | - | 52 | 1,071 | 29.32% |
| MS241220C00090000 | 2024-04-29 12:34PM EDT | 2024-12-20 | 9.55 | 9.20 | 9.90 | 0.00 | - | 1 | 577 | 29.29% |
| MS250117C00090000 | 2024-04-30 11:28AM EDT | 2025-01-17 | 9.35 | 10.20 | 10.45 | 0.00 | - | 11 | 7,799 | 29.49% |
| MS250321C00090000 | 2024-04-23 10:43AM EDT | 2025-03-21 | 10.95 | 10.95 | 12.25 | 0.00 | - | 3 | 25 | 31.79% |
| MS250620C00090000 | 2024-05-02 2:56PM EDT | 2025-06-20 | 12.63 | 12.20 | 12.75 | +0.63 | +5.25% | 1 | 274 | 29.39% |
| MS250919C00090000 | 2024-04-04 1:45PM EDT | 2025-09-19 | 14.20 | 13.30 | 14.20 | 0.00 | - | 10 | 45 | 30.06% |
| MS251219C00090000 | 2024-04-23 12:38PM EDT | 2025-12-19 | 14.78 | 14.20 | 14.95 | 0.00 | - | 3 | 1,740 | 29.31% |
| MS260116C00090000 | 2024-05-02 9:51AM EDT | 2026-01-16 | 14.50 | 14.60 | 15.05 | +0.60 | +4.32% | 2 | 4,465 | 28.86% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503P00090000 | 2024-05-02 3:54PM EDT | 2024-05-03 | 0.06 | 0.04 | 0.06 | -0.14 | -70.00% | 806 | 1,481 | 26.95% |
| MS240510P00090000 | 2024-05-02 3:45PM EDT | 2024-05-10 | 0.35 | 0.30 | 0.34 | -0.27 | -43.55% | 850 | 306 | 21.68% |
| MS240517P00090000 | 2024-05-02 3:25PM EDT | 2024-05-17 | 0.63 | 0.60 | 0.65 | -0.17 | -21.25% | 51 | 5,299 | 21.58% |
| MS240524P00090000 | 2024-05-02 1:58PM EDT | 2024-05-24 | 0.92 | 0.81 | 0.89 | -0.49 | -34.75% | 8 | 252 | 21.14% |
| MS240531P00090000 | 2024-05-02 3:44PM EDT | 2024-05-31 | 1.09 | 1.00 | 1.06 | -0.36 | -24.83% | 102 | 61 | 20.39% |
| MS240621P00090000 | 2024-05-02 3:35PM EDT | 2024-06-21 | 1.63 | 1.58 | 1.62 | -0.39 | -19.31% | 270 | 4,249 | 20.15% |
| MS240719P00090000 | 2024-05-02 3:55PM EDT | 2024-07-19 | 2.45 | 2.43 | 2.50 | -0.16 | -6.13% | 24 | 3,423 | 21.69% |
| MS240816P00090000 | 2024-05-02 2:32PM EDT | 2024-08-16 | 3.25 | 3.15 | 3.30 | -0.10 | -2.99% | 25 | 432 | 22.84% |
| MS240920P00090000 | 2024-05-02 10:34AM EDT | 2024-09-20 | 4.10 | 3.75 | 3.85 | -0.05 | -1.20% | 25 | 2,801 | 22.32% |
| MS241018P00090000 | 2024-05-01 12:12PM EDT | 2024-10-18 | 5.05 | 4.25 | 4.40 | 0.00 | - | 111 | 1,548 | 22.66% |
| MS241115P00090000 | 2024-05-01 9:47AM EDT | 2024-11-15 | 5.80 | 5.00 | 5.15 | 0.00 | - | 10 | 815 | 23.85% |
| MS241220P00090000 | 2024-05-01 10:26AM EDT | 2024-12-20 | 6.35 | 5.50 | 5.65 | 0.00 | - | 10 | 1,415 | 23.73% |
| MS250117P00090000 | 2024-04-29 2:05PM EDT | 2025-01-17 | 6.00 | 5.90 | 6.10 | 0.00 | - | 3 | 11,734 | 23.91% |
| MS250321P00090000 | 2024-04-25 10:19AM EDT | 2025-03-21 | 7.60 | 6.70 | 7.50 | 0.00 | - | 12 | 15 | 25.60% |
| MS250620P00090000 | 2024-05-02 12:29PM EDT | 2025-06-20 | 8.05 | 7.70 | 8.15 | -0.45 | -5.29% | 9 | 1,793 | 24.32% |
| MS250919P00090000 | 2024-04-29 2:15PM EDT | 2025-09-19 | 8.81 | 8.50 | 9.05 | 0.00 | - | 2 | 23 | 24.16% |
| MS251219P00090000 | 2024-04-22 10:48AM EDT | 2025-12-19 | 10.68 | 9.35 | 9.95 | 0.00 | - | 10 | 1,043 | 24.21% |
| MS260116P00090000 | 2024-05-02 2:50PM EDT | 2026-01-16 | 9.70 | 9.45 | 10.10 | -0.05 | -0.51% | 3 | 4,304 | 23.98% |
© 2024 Yahoo. Tutti i diritti riservati.