La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,80 +0,20 (+0,01 %) Bitcoin EUR
56 081,02 -1 241,03 (-2,17 %)
Morgan Stanley (MS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250321C00060000 | 2024-04-26 10:32AM EDT | 60.00 | 33.77 | 37.65 | 42.50 | 0.00 | - | 1 | 1 | 55.53% |
| MS250321C00065000 | 2024-04-25 9:59AM EDT | 65.00 | 28.33 | 33.40 | 37.45 | 0.00 | - | - | 1 | 50.64% |
| MS250321C00075000 | 2024-04-17 2:18PM EDT | 75.00 | 18.95 | 26.45 | 30.00 | 0.00 | - | - | 117 | 50.04% |
| MS250321C00080000 | 2024-04-17 3:22PM EDT | 80.00 | 15.50 | 21.80 | 24.75 | 0.00 | - | 1 | 4 | 48.69% |
| MS250321C00082500 | 2024-05-20 3:53PM EDT | 82.50 | 21.70 | 18.30 | 18.95 | 0.00 | - | 1 | 37 | 32.53% |
| MS250321C00085000 | 2024-04-29 3:07PM EDT | 85.00 | 13.80 | 15.75 | 19.50 | 0.00 | - | 1 | 1 | 40.36% |
| MS250321C00087500 | 2024-05-14 10:20AM EDT | 87.50 | 18.10 | 13.00 | 13.50 | 0.00 | - | 100 | 103 | 24.51% |
| MS250321C00090000 | 2024-06-12 1:04PM EDT | 90.00 | 12.70 | 11.65 | 13.00 | 0.00 | - | 1 | 25 | 28.09% |
| MS250321C00092500 | 2024-06-24 9:44AM EDT | 92.50 | 10.85 | 10.05 | 12.90 | 0.00 | - | 2 | 221 | 32.19% |
| MS250321C00095000 | 2024-06-20 1:06PM EDT | 95.00 | 10.17 | 9.00 | 10.90 | 0.00 | - | 1 | 221 | 29.86% |
| MS250321C00097500 | 2024-06-28 11:44AM EDT | 97.50 | 7.95 | 7.35 | 9.05 | +0.60 | +8.16% | 1 | 93 | 27.77% |
| MS250321C00100000 | 2024-06-28 1:05PM EDT | 100.00 | 6.80 | 7.05 | 7.30 | -0.31 | -4.36% | 5 | 98 | 25.70% |
| MS250321C00105000 | 2024-06-26 11:21AM EDT | 105.00 | 5.00 | 5.00 | 5.25 | 0.00 | - | 70 | 220 | 24.98% |
| MS250321C00110000 | 2024-06-26 3:12PM EDT | 110.00 | 3.45 | 3.45 | 3.75 | 0.00 | - | 70 | 1,244 | 24.67% |
| MS250321C00115000 | 2024-06-28 10:20AM EDT | 115.00 | 2.27 | 2.35 | 3.00 | -0.35 | -13.36% | 2 | 189 | 25.86% |
| MS250321C00120000 | 2024-06-20 2:03PM EDT | 120.00 | 1.88 | 1.61 | 1.76 | 0.00 | - | 2 | 80 | 24.05% |
| MS250321C00125000 | 2024-06-27 9:55AM EDT | 125.00 | 0.97 | 1.07 | 1.20 | 0.00 | - | 1 | 179 | 24.00% |
| MS250321C00130000 | 2024-06-24 1:19PM EDT | 130.00 | 0.78 | 0.64 | 0.83 | 0.00 | - | 1 | 12 | 24.12% |
| MS250321C00135000 | 2024-06-21 12:27PM EDT | 135.00 | 0.55 | 0.41 | 0.58 | 0.00 | - | 52 | 69 | 24.33% |
| MS250321C00140000 | 2024-06-24 3:26PM EDT | 140.00 | 0.38 | 0.27 | 0.42 | 0.00 | - | 1 | 10 | 24.71% |
| MS250321C00145000 | 2024-05-14 9:30AM EDT | 145.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 12.50% |
| MS250321C00150000 | 2024-05-23 11:10AM EDT | 150.00 | 0.37 | 0.04 | 0.39 | 0.00 | - | 50 | 30 | 27.88% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250321P00045000 | 2024-06-04 3:21PM EDT | 45.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 44.58% |
| MS250321P00050000 | 2024-06-05 3:37PM EDT | 50.00 | 0.25 | 0.12 | 0.24 | 0.00 | - | - | 5 | 40.19% |
| MS250321P00055000 | 2024-04-18 11:28AM EDT | 55.00 | 0.77 | 0.10 | 0.60 | 0.00 | - | - | 3 | 41.65% |
| MS250321P00060000 | 2024-06-27 1:42PM EDT | 60.00 | 0.45 | 0.34 | 0.48 | 0.00 | - | 3 | 123 | 34.52% |
| MS250321P00065000 | 2024-06-06 12:23PM EDT | 65.00 | 0.77 | 0.53 | 0.68 | 0.00 | - | 1 | 20 | 32.03% |
| MS250321P00070000 | 2024-06-27 12:42PM EDT | 70.00 | 1.03 | 0.84 | 1.01 | 0.00 | - | 2 | 208 | 30.08% |
| MS250321P00075000 | 2024-06-24 12:13PM EDT | 75.00 | 1.49 | 1.32 | 1.51 | 0.00 | - | 1 | 114 | 28.39% |
| MS250321P00080000 | 2024-06-26 10:31AM EDT | 80.00 | 2.29 | 2.02 | 2.23 | 0.00 | - | 5 | 847 | 26.87% |
| MS250321P00082500 | 2024-06-28 1:05PM EDT | 82.50 | 2.69 | 2.48 | 2.69 | -0.07 | -2.54% | 7 | 968 | 26.12% |
| MS250321P00085000 | 2024-06-28 1:03PM EDT | 85.00 | 3.25 | 3.05 | 3.25 | -0.30 | -8.45% | 6 | 2,898 | 25.49% |
| MS250321P00087500 | 2024-06-28 1:24PM EDT | 87.50 | 3.95 | 3.70 | 4.50 | -0.45 | -10.23% | 6 | 113 | 27.00% |
| MS250321P00090000 | 2024-06-26 3:12PM EDT | 90.00 | 4.70 | 4.35 | 4.65 | 0.00 | - | 6 | 159 | 24.23% |
| MS250321P00092500 | 2024-06-28 1:07PM EDT | 92.50 | 5.55 | 5.30 | 5.50 | 0.00 | - | 5 | 293 | 23.59% |
| MS250321P00095000 | 2024-06-28 1:03PM EDT | 95.00 | 6.60 | 6.20 | 6.50 | -0.32 | -4.62% | 5 | 79 | 23.06% |
| MS250321P00097500 | 2024-06-28 1:05PM EDT | 97.50 | 7.75 | 7.35 | 7.60 | -0.35 | -4.32% | 5 | 107 | 22.46% |
| MS250321P00100000 | 2024-06-20 10:27AM EDT | 100.00 | 8.75 | 8.60 | 8.90 | 0.00 | - | 3 | 1,508 | 22.08% |
| MS250321P00105000 | 2024-05-10 12:48PM EDT | 105.00 | 11.90 | 11.85 | 13.20 | 0.00 | - | - | 1 | 25.43% |
