Italia markets open in 3 hours 17 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
1,0738 +0,0010 (+0,10%) Bitcoin EUR
55.675,52 +2.108,53 (+3,94%) CMC Crypto 200
1.287,89 +17,15 (+1,35%)
Morgan Stanley (MS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:95.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503C00095000 | 2024-05-02 2:27PM EDT | 2024-05-03 | 0.05 | 0.03 | 0.06 | 0.00 | - | 82 | 1,065 | 33.99% |
| MS240510C00095000 | 2024-05-02 3:38PM EDT | 2024-05-10 | 0.38 | 0.37 | 0.40 | +0.09 | +31.03% | 137 | 527 | 22.32% |
| MS240517C00095000 | 2024-05-02 3:50PM EDT | 2024-05-17 | 0.73 | 0.72 | 0.78 | +0.16 | +28.07% | 133 | 13,668 | 22.46% |
| MS240524C00095000 | 2024-05-02 2:43PM EDT | 2024-05-24 | 1.08 | 0.99 | 1.08 | +0.07 | +6.93% | 19 | 176 | 22.24% |
| MS240531C00095000 | 2024-05-02 2:27PM EDT | 2024-05-31 | 1.30 | 1.25 | 1.32 | +0.24 | +22.64% | 45 | 206 | 21.88% |
| MS240607C00095000 | 2024-05-02 2:41PM EDT | 2024-06-07 | 1.63 | 1.55 | 1.74 | +0.46 | +39.32% | 10 | 6 | 23.46% |
| MS240621C00095000 | 2024-05-02 3:18PM EDT | 2024-06-21 | 2.11 | 2.07 | 2.12 | +0.37 | +21.26% | 197 | 15,897 | 22.79% |
| MS240719C00095000 | 2024-05-02 3:01PM EDT | 2024-07-19 | 3.39 | 3.35 | 3.45 | +0.46 | +15.70% | 42 | 8,481 | 26.18% |
| MS240816C00095000 | 2024-05-02 3:02PM EDT | 2024-08-16 | 3.95 | 3.90 | 4.00 | +0.20 | +5.33% | 13 | 527 | 25.24% |
| MS240920C00095000 | 2024-05-02 1:06PM EDT | 2024-09-20 | 4.60 | 4.70 | 4.80 | +0.55 | +13.58% | 67 | 3,114 | 25.39% |
| MS241018C00095000 | 2024-05-02 10:09AM EDT | 2024-10-18 | 5.55 | 5.60 | 5.75 | 0.00 | - | 39 | 3,567 | 26.97% |
| MS241115C00095000 | 2024-05-02 12:40PM EDT | 2024-11-15 | 6.10 | 6.15 | 6.30 | -0.50 | -7.58% | 55 | 1,248 | 27.00% |
| MS241220C00095000 | 2024-05-02 12:40PM EDT | 2024-12-20 | 6.80 | 6.85 | 7.00 | +0.40 | +6.25% | 2 | 518 | 27.26% |
| MS250117C00095000 | 2024-05-01 1:52PM EDT | 2025-01-17 | 7.06 | 7.55 | 7.75 | 0.00 | - | 5 | 6,208 | 28.16% |
| MS250321C00095000 | 2024-04-30 3:50PM EDT | 2025-03-21 | 7.77 | 8.40 | 8.65 | 0.00 | - | 10 | 140 | 27.84% |
| MS250620C00095000 | 2024-04-29 9:48AM EDT | 2025-06-20 | 9.70 | 9.70 | 10.85 | 0.00 | - | 1 | 512 | 30.19% |
| MS250919C00095000 | 2024-04-18 11:06AM EDT | 2025-09-19 | 10.05 | 10.80 | 11.30 | 0.00 | - | 1 | 32 | 28.38% |
| MS251219C00095000 | 2024-04-24 9:32AM EDT | 2025-12-19 | 12.10 | 11.75 | 12.45 | 0.00 | - | 1 | 883 | 28.57% |
| MS260116C00095000 | 2024-05-02 2:56PM EDT | 2026-01-16 | 12.53 | 12.05 | 12.75 | +1.04 | +9.05% | 1 | 2,344 | 28.54% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503P00095000 | 2024-05-01 10:19AM EDT | 2024-05-03 | 4.08 | 0.53 | 4.20 | 0.00 | - | 3 | 8 | 146.68% |
| MS240510P00095000 | 2024-04-30 12:34PM EDT | 2024-05-10 | 4.50 | 2.51 | 2.69 | 0.00 | - | 10 | 17 | 20.80% |
| MS240517P00095000 | 2024-05-02 11:50AM EDT | 2024-05-17 | 3.50 | 2.82 | 2.99 | -0.64 | -15.46% | 4 | 409 | 20.26% |
| MS240524P00095000 | 2024-04-24 10:50AM EDT | 2024-05-24 | 3.25 | 3.05 | 3.20 | 0.00 | - | - | 13 | 19.43% |
| MS240531P00095000 | 2024-05-01 3:05PM EDT | 2024-05-31 | 3.55 | 3.20 | 3.35 | 0.00 | - | 2 | 7 | 18.53% |
| MS240607P00095000 | 2024-05-01 3:15PM EDT | 2024-06-07 | 3.70 | 3.35 | 4.45 | 0.00 | - | 4 | 4 | 26.69% |
| MS240621P00095000 | 2024-05-02 3:02PM EDT | 2024-06-21 | 3.80 | 3.75 | 3.85 | -0.75 | -16.48% | 22 | 1,139 | 18.07% |
| MS240719P00095000 | 2024-05-02 3:25PM EDT | 2024-07-19 | 4.65 | 4.60 | 4.75 | -0.50 | -9.71% | 55 | 1,757 | 19.95% |
| MS240816P00095000 | 2024-05-02 3:26PM EDT | 2024-08-16 | 5.55 | 5.50 | 5.60 | -0.70 | -11.20% | 60 | 137 | 21.46% |
| MS240920P00095000 | 2024-05-02 12:39PM EDT | 2024-09-20 | 6.25 | 6.00 | 6.15 | -0.10 | -1.57% | 24 | 555 | 21.02% |
| MS241018P00095000 | 2024-05-02 3:56PM EDT | 2024-10-18 | 6.65 | 6.50 | 6.75 | +0.05 | +0.76% | 106 | 921 | 21.61% |
| MS241115P00095000 | 2024-05-02 12:30PM EDT | 2024-11-15 | 7.60 | 7.30 | 7.50 | -0.50 | -6.17% | 15 | 896 | 22.79% |
| MS241220P00095000 | 2024-05-02 12:04PM EDT | 2024-12-20 | 8.20 | 7.75 | 7.95 | +0.25 | +3.14% | 4 | 65 | 22.53% |
| MS250117P00095000 | 2024-05-02 10:32AM EDT | 2025-01-17 | 8.65 | 8.15 | 8.40 | +0.30 | +3.59% | 16 | 4,181 | 22.72% |
| MS250321P00095000 | 2024-04-25 10:20AM EDT | 2025-03-21 | 9.90 | 7.65 | 10.25 | 0.00 | - | 72 | 71 | 25.71% |
| MS250620P00095000 | 2024-04-24 2:32PM EDT | 2025-06-20 | 10.35 | 9.90 | 10.45 | 0.00 | - | 3 | 482 | 23.22% |
| MS250919P00095000 | 2024-02-20 12:17PM EDT | 2025-09-19 | 14.90 | 10.85 | 11.40 | 0.00 | - | 1 | 77 | 23.22% |
| MS251219P00095000 | 2024-03-25 2:01PM EDT | 2025-12-19 | 13.05 | 11.65 | 12.00 | 0.00 | - | 125 | 149 | 22.64% |
| MS260116P00095000 | 2024-04-09 2:21PM EDT | 2026-01-16 | 12.40 | 11.75 | 12.40 | 0.00 | - | 11 | 36 | 22.96% |
© 2024 Yahoo. Tutti i diritti riservati.