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
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 043,90 -1 276,30 (-2,23 %)
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’achatpour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS251219C00040000 | 2023-10-23 12:09PM EDT | 40.00 | 32.60 | 37.70 | 40.10 | 0.00 | - | 2 | 2 | 0.00% |
| MS251219C00045000 | 2024-06-13 3:35PM EDT | 45.00 | 50.42 | 50.00 | 55.00 | 0.00 | - | 40 | 21 | 56.03% |
| MS251219C00050000 | 2024-06-03 3:46PM EDT | 50.00 | 47.86 | 45.00 | 50.00 | 0.00 | - | 1 | 34 | 49.67% |
| MS251219C00055000 | 2023-10-23 3:53PM EDT | 55.00 | 20.55 | 24.25 | 26.85 | 0.00 | - | 1 | 11 | 0.00% |
| MS251219C00060000 | 2024-01-24 1:42PM EDT | 60.00 | 29.91 | 28.35 | 29.85 | 0.00 | - | 1 | 34 | 0.00% |
| MS251219C00065000 | 2024-05-06 3:42PM EDT | 65.00 | 32.58 | 33.55 | 34.65 | 0.00 | - | 1 | 27 | 32.29% |
| MS251219C00070000 | 2024-05-24 3:57PM EDT | 70.00 | 32.00 | 27.00 | 31.50 | 0.00 | - | 1 | 28 | 34.72% |
| MS251219C00072500 | 2024-05-10 9:31AM EDT | 72.50 | 30.40 | 27.35 | 29.10 | 0.00 | - | 1 | 17 | 32.61% |
| MS251219C00075000 | 2024-04-15 3:36PM EDT | 75.00 | 19.26 | 29.75 | 30.55 | 0.00 | - | 1 | 20 | 41.90% |
| MS251219C00077500 | 2023-12-01 4:12PM EDT | 77.50 | 13.40 | 21.45 | 22.85 | 0.00 | - | 29 | 88 | 23.98% |
| MS251219C00080000 | 2024-05-20 10:23AM EDT | 80.00 | 25.95 | 22.85 | 23.65 | 0.00 | - | 23 | 267 | 31.27% |
| MS251219C00082500 | 2024-05-17 11:08AM EDT | 82.50 | 24.00 | 19.55 | 20.45 | 0.00 | - | 1 | 249 | 26.91% |
| MS251219C00085000 | 2024-06-28 3:47PM EDT | 85.00 | 19.00 | 18.30 | 22.00 | -0.80 | -4.04% | 4 | 607 | 34.52% |
| MS251219C00087500 | 2024-05-03 9:42AM EDT | 87.50 | 16.32 | 17.60 | 19.70 | 0.00 | - | 1 | 311 | 32.22% |
| MS251219C00090000 | 2024-06-25 11:47AM EDT | 90.00 | 16.95 | 13.50 | 18.50 | 0.00 | - | 1 | 1,736 | 32.41% |
| MS251219C00092500 | 2024-05-24 2:21PM EDT | 92.50 | 17.33 | 12.00 | 16.50 | 0.00 | - | 1 | 461 | 30.65% |
| MS251219C00095000 | 2024-05-20 3:50PM EDT | 95.00 | 15.96 | 13.70 | 14.45 | 0.00 | - | 2 | 880 | 28.71% |
| MS251219C00097500 | 2024-06-27 9:43AM EDT | 97.50 | 11.85 | 12.05 | 13.60 | 0.00 | - | 7 | 1,074 | 29.26% |
| MS251219C00100000 | 2024-06-20 1:43PM EDT | 100.00 | 11.60 | 10.35 | 13.50 | 0.00 | - | 3 | 373 | 31.24% |
| MS251219C00105000 | 2024-06-27 3:22PM EDT | 105.00 | 8.10 | 6.85 | 9.30 | 0.00 | - | 2 | 94 | 26.26% |
| MS251219C00110000 | 2024-06-27 3:22PM EDT | 110.00 | 6.45 | 7.05 | 9.50 | 0.00 | - | 10 | 284 | 30.12% |
| MS251219C00115000 | 2024-06-26 1:49PM EDT | 115.00 | 5.45 | 3.00 | 8.00 | 0.00 | - | 2,800 | 3,054 | 29.91% |
| MS251219C00120000 | 2024-06-20 12:55PM EDT | 120.00 | 4.85 | 3.50 | 7.00 | 0.00 | - | 3 | 230 | 30.38% |
| MS251219C00125000 | 2024-06-13 3:35PM EDT | 125.00 | 3.22 | 3.30 | 6.00 | 0.00 | - | 40 | 268 | 30.49% |
| MS251219C00130000 | 2024-05-20 2:38PM EDT | 130.00 | 3.91 | 2.74 | 3.10 | 0.00 | - | 1 | 68 | 25.08% |
| MS251219C00135000 | 2024-04-24 10:55AM EDT | 135.00 | 2.31 | 2.71 | 3.05 | 0.00 | - | 4 | 37 | 26.83% |
| MS251219C00140000 | 2024-05-03 9:57AM EDT | 140.00 | 1.80 | 1.92 | 2.60 | 0.00 | - | 1 | 393 | 27.17% |
| MS251219C00150000 | 2024-06-04 11:31AM EDT | 150.00 | 1.18 | 0.85 | 1.79 | 0.00 | - | 1 | 1 | 27.33% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS251219P00040000 | 2024-06-27 9:41AM EDT | 40.00 | 0.40 | 0.00 | 0.89 | 0.00 | - | 10 | 124 | 46.92% |
| MS251219P00045000 | 2024-06-27 9:41AM EDT | 45.00 | 0.60 | 0.48 | 0.67 | 0.00 | - | 5 | 626 | 38.94% |
| MS251219P00050000 | 2024-06-21 3:59PM EDT | 50.00 | 0.85 | 0.80 | 0.85 | 0.00 | - | 14 | 464 | 36.06% |
| MS251219P00055000 | 2024-06-25 12:16PM EDT | 55.00 | 1.05 | 0.87 | 1.56 | 0.00 | - | 2 | 32 | 36.84% |
| MS251219P00060000 | 2024-06-24 11:30AM EDT | 60.00 | 1.40 | 1.23 | 1.80 | 0.00 | - | 1 | 68 | 33.62% |
| MS251219P00062500 | 2024-05-31 10:58AM EDT | 62.50 | 1.80 | 1.46 | 2.39 | 0.00 | - | 1 | 6 | 34.31% |
| MS251219P00065000 | 2024-05-21 1:32PM EDT | 65.00 | 1.90 | 1.80 | 2.16 | 0.00 | - | 2 | 870 | 30.96% |
| MS251219P00067500 | 2024-05-16 10:13AM EDT | 67.50 | 2.30 | 2.23 | 2.71 | 0.00 | - | 2 | 23 | 31.13% |
| MS251219P00070000 | 2024-06-20 9:41AM EDT | 70.00 | 2.55 | 2.35 | 3.70 | 0.00 | - | 1 | 399 | 32.61% |
| MS251219P00072500 | 2024-04-16 3:53PM EDT | 72.50 | 5.21 | 2.77 | 3.20 | 0.00 | - | 49 | 123 | 28.52% |
| MS251219P00075000 | 2024-06-20 1:00PM EDT | 75.00 | 3.48 | 3.15 | 6.00 | 0.00 | - | 5 | 957 | 35.10% |
| MS251219P00077500 | 2024-06-17 9:53AM EDT | 77.50 | 4.25 | 2.54 | 6.15 | 0.00 | - | 41 | 1,521 | 32.98% |
| MS251219P00080000 | 2024-06-05 9:57AM EDT | 80.00 | 4.81 | 4.25 | 5.75 | 0.00 | - | 5 | 329 | 29.36% |
| MS251219P00082500 | 2024-02-20 2:55PM EDT | 82.50 | 9.38 | 6.80 | 7.20 | 0.00 | - | 81 | 117 | 30.70% |
| MS251219P00085000 | 2024-06-06 11:12AM EDT | 85.00 | 6.20 | 5.60 | 8.05 | 0.00 | - | 1 | 839 | 30.23% |
| MS251219P00087500 | 2024-06-03 2:49PM EDT | 87.50 | 6.90 | 6.35 | 9.00 | 0.00 | - | 5 | 1,061 | 29.85% |
| MS251219P00090000 | 2024-06-26 2:39PM EDT | 90.00 | 7.77 | 7.20 | 9.75 | 0.00 | - | 2,801 | 3,854 | 28.87% |
| MS251219P00092500 | 2024-05-07 9:31AM EDT | 92.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.78% |
| MS251219P00095000 | 2024-06-03 10:41AM EDT | 95.00 | 9.76 | 8.20 | 12.00 | 0.00 | - | 1 | 532 | 28.17% |
| MS251219P00097500 | 2023-12-29 12:28PM EDT | 97.50 | 14.20 | 15.85 | 16.50 | 0.00 | - | 1 | 3 | 34.88% |
| MS251219P00100000 | 2024-05-07 3:06PM EDT | 100.00 | 13.00 | 11.90 | 13.40 | 0.00 | - | 4 | 301 | 25.08% |
| MS251219P00105000 | 2023-12-29 12:32PM EDT | 105.00 | 18.40 | 20.75 | 21.40 | 0.00 | - | 1 | 1 | 35.40% |
| MS251219P00110000 | 2023-12-29 3:17PM EDT | 110.00 | 21.40 | 23.15 | 27.25 | 0.00 | - | 3 | 3 | 40.67% |
| MS251219P00120000 | 2023-07-14 10:19AM EDT | 120.00 | 34.20 | 32.10 | 34.30 | 0.00 | - | 2 | 30 | 40.33% |
