MS - Morgan Stanley

NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour27 juillet 2018
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MS180727C000450002018-07-18 1:23PM EDT45.005.405.205.500.00-14150.39%
MS180727C000460002018-07-17 10:30AM EDT46.003.104.204.400.00-123447.46%
MS180727C000465002018-07-19 1:03PM EDT46.503.803.703.850.00-101038.28%
MS180727C000470002018-07-20 12:20PM EDT47.003.513.203.40+0.48+15.84%2525538.67%
MS180727C000475002018-07-18 12:35PM EDT47.503.102.742.980.00-312239.65%
MS180727C000480002018-07-20 9:49AM EDT48.002.332.292.36+0.24+11.48%2022626.56%
MS180727C000485002018-07-20 12:03PM EDT48.502.091.811.90-0.08-3.69%22212824.81%
MS180727C000490002018-07-20 2:21PM EDT49.001.551.401.46+0.42+37.17%7156223.05%
MS180727C000495002018-07-20 1:36PM EDT49.501.161.001.05+0.21+22.11%5114321.29%
MS180727C000500002018-07-20 3:53PM EDT50.000.700.680.72+0.16+29.63%5521,26720.75%
MS180727C000505002018-07-20 3:59PM EDT50.500.430.420.45+0.06+16.22%56063720.02%
MS180727C000510002018-07-20 3:42PM EDT51.000.250.240.26+0.02+8.70%79993819.63%
MS180727C000515002018-07-20 3:12PM EDT51.500.130.130.15-0.01-7.14%13220720.02%
MS180727C000520002018-07-20 12:28PM EDT52.000.100.070.100.00-5248121.68%
MS180727C000525002018-07-20 11:46PM EDT52.500.060.020.060.00-105222.46%
MS180727C000530002018-07-18 12:22PM EDT53.000.110.020.040.00-1061,09423.83%
MS180727C000535002018-07-20 11:46PM EDT53.500.090.000.030.00-545425.78%
MS180727C000540002018-07-18 9:45AM EDT54.000.060.000.100.00-51,46737.11%
MS180727C000550002018-06-26 1:54PM EDT55.000.090.050.05+0.09+100.00%16338.09%
MS180727C000560002018-07-17 3:08PM EDT56.000.020.000.010.00-10010334.38%
MS180727C000570002018-07-18 10:12AM EDT57.000.010.030.040.00-505548.05%
Options de ventepour27 juillet 2018
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MS180727P000400002018-07-05 11:45AM EDT40.000.070.000.03+0.07+100.00%6671.09%
MS180727P000410002018-07-20 9:45AM EDT41.000.050.020.05-0.10-66.67%20672.27%
MS180727P000420002018-07-10 1:24PM EDT42.000.040.000.03+0.04+100.00%1657.81%
MS180727P000425002018-07-20 11:46PM EDT42.500.010.000.070.00-5560.94%
MS180727P000430002018-07-16 12:55PM EDT43.000.020.000.04+0.02+66.67%22853.13%
MS180727P000440002018-07-16 2:39PM EDT44.000.050.000.06+0.05+45.45%24255.47%
MS180727P000450002018-07-20 12:53PM EDT45.000.020.000.05-0.07-77.78%250546.09%
MS180727P000455002018-07-20 11:46PM EDT45.500.070.000.060.00-3343.75%
MS180727P000460002018-07-19 9:42AM EDT46.000.020.000.100.00-122144.53%
MS180727P000465002018-07-20 11:46PM EDT46.500.130.000.030.00-2231.25%
MS180727P000470002018-07-20 9:31AM EDT47.000.050.000.04+0.02+66.67%2419329.30%
MS180727P000475002018-07-20 3:12PM EDT47.500.050.030.05-0.03-37.50%2010926.76%
MS180727P000480002018-07-20 12:32PM EDT48.000.050.050.09-0.03-37.50%43,12326.56%
MS180727P000485002018-07-20 3:09PM EDT48.500.100.090.10-0.06-37.50%108422.85%
MS180727P000490002018-07-20 3:42PM EDT49.000.150.150.17-0.11-42.31%3449822.07%
MS180727P000495002018-07-20 3:46PM EDT49.500.250.240.27-0.21-45.65%643,21520.90%
MS180727P000500002018-07-20 3:38PM EDT50.000.450.400.43-0.25-35.71%1611,01320.02%
MS180727P000505002018-07-20 11:46PM EDT50.500.590.630.67-1.00-151.52%2542419.63%
MS180727P000510002018-07-20 12:58PM EDT51.000.820.940.99-0.16-16.33%2778619.63%
MS180727P000515002018-07-20 10:19AM EDT51.501.351.351.38-0.05-3.57%209020.12%
MS180727P000520002018-07-19 3:13PM EDT52.002.061.771.820.00-213,92221.00%
MS180727P000525002018-07-20 11:46PM EDT52.502.032.192.42-1.32-65.02%191431.64%
MS180727P000530002018-07-19 1:03PM EDT53.002.762.692.780.00-1052725.00%
MS180727P000540002018-07-09 3:58PM EDT54.005.634.056.65+5.63+100.00%166109.13%
MS180727P000550002018-06-27 12:54PM EDT55.006.955.007.60+6.95+100.00%210118.12%
MS180727P000560002018-07-06 3:12PM EDT56.008.856.507.80+8.85+100.00%1426122.17%
MS180727P000570002018-07-06 3:16PM EDT57.009.856.459.05+9.85+100.00%11113.97%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages