MS - Morgan Stanley

NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour22 décembre 2017
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MS171222C000400002017-12-15 11:57PM EST40.0013.7012.8014.450.00-22176.66%
MS171222C000445002017-11-03 10:53PM EST44.505.875.706.050.00-200.00%
MS171222C000455002017-11-29 4:21PM EST45.505.705.856.150.00-900.00%
MS171222C000460002017-11-17 11:45PM EST46.002.452.713.250.00-110.00%
MS171222C000475002017-11-29 4:21PM EST47.502.553.954.200.00-20200.00%
MS171222C000480002017-11-14 10:23AM EST48.001.611.471.790.00-1110.00%
MS171222C000485002017-12-13 1:58PM EST48.505.194.504.850.00-10015061.52%
MS171222C000490002017-12-15 2:23PM EST49.004.374.004.15-0.32-6.82%138237.89%
MS171222C000495002017-11-29 1:45PM EST49.502.172.242.51+1.05+93.75%23630.00%
MS171222C000500002017-12-15 3:38PM EST50.003.323.053.40+0.34+11.41%1017649.41%
MS171222C000505002017-12-12 11:12AM EST50.502.752.592.900.00-630944.04%
MS171222C000510002017-12-15 11:02AM EST51.002.332.122.29-0.36-13.38%1019732.42%
MS171222C000515002017-12-15 1:49PM EST51.501.911.681.74-0.23-10.75%85624.22%
MS171222C000520002017-12-15 3:54PM EST52.001.301.271.33-0.36-21.69%5712823.54%
MS171222C000525002017-12-15 3:45PM EST52.501.050.910.96+0.28+36.36%5232122.75%
MS171222C000530002017-12-15 3:59PM EST53.000.610.610.65+0.09+17.31%30822422.07%
MS171222C000535002017-12-15 3:55PM EST53.500.410.380.42+0.06+17.14%1,05018621.97%
MS171222C000540002017-12-15 3:42PM EST54.000.310.220.26+0.07+29.17%24852322.17%
MS171222C000545002017-12-15 3:55PM EST54.500.130.120.15-0.01-7.14%5631,43722.17%
MS171222C000550002017-12-15 2:27PM EST55.000.100.060.10-0.03-23.08%10157323.63%
MS171222C000555002017-12-15 11:25AM EST55.500.060.040.13-0.07-53.85%1011430.08%
MS171222C000560002017-12-15 10:17AM EST56.000.070.020.06-0.05-41.67%57627.93%
MS171222C000565002017-12-15 11:57PM EST56.500.030.010.040.00-1428.91%
MS171222C000575002017-12-15 11:57PM EST57.500.040.000.120.00-757544.73%
Options de ventepour22 décembre 2017
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MS171222P000400002017-12-08 12:59PM EST40.000.030.000.08+0.02+200.00%320105.47%
MS171222P000430002017-12-01 11:53PM EST43.000.050.000.090.00-20082.81%
MS171222P000440002017-12-01 11:53PM EST44.000.070.000.110.00-20077.73%
MS171222P000445002017-11-29 4:21PM EST44.500.070.000.110.00-120073.83%
MS171222P000450002017-11-29 3:51PM EST45.000.080.000.12-0.44-84.62%2003270.70%
MS171222P000455002017-12-13 2:41PM EST45.500.020.000.010.00-2022051.56%
MS171222P000460002017-11-29 3:51PM EST46.000.120.020.15-0.32-72.73%230067.19%
MS171222P000465002017-12-11 9:34AM EST46.500.060.000.050.00-114150.78%
MS171222P000470002017-12-13 3:37PM EST47.000.030.000.030.00-118648.83%
MS171222P000475002017-12-04 9:30AM EST47.500.210.060.15+0.04+23.53%13857.42%
MS171222P000480002017-11-30 11:17AM EST48.000.180.070.240.00-1558.40%
MS171222P000485002017-11-29 9:52AM EST48.500.290.240.36-0.57-66.28%11165.23%
MS171222P000490002017-12-14 2:31PM EST49.000.050.010.100.00-507943.95%
MS171222P000495002017-12-04 3:45PM EST49.500.240.060.29-0.17-41.46%2,0002,02154.10%
MS171222P000500002017-12-11 2:31PM EST50.000.120.030.100.00-14235.35%
MS171222P000505002017-12-11 2:26PM EST50.500.170.050.100.00-1730.86%
MS171222P000510002017-12-15 2:27PM EST51.000.080.070.12-0.04-33.33%524227.83%
MS171222P000515002017-12-15 10:22AM EST51.500.160.130.18-0.08-33.33%12,66226.56%
MS171222P000520002017-12-15 3:48PM EST52.000.230.220.27-0.13-36.11%43012325.49%
MS171222P000525002017-12-15 3:57PM EST52.500.370.350.37-0.22-37.29%4,4612,29023.15%
MS171222P000530002017-12-15 3:48PM EST53.000.510.540.60-0.23-31.08%29451923.93%
MS171222P000535002017-12-15 3:40PM EST53.500.720.810.89+0.02+2.86%122,55124.61%
MS171222P000540002017-12-13 2:36PM EST54.000.881.061.350.00-354230.08%
MS171222P000545002017-12-15 11:57PM EST54.501.321.541.600.00-1012,55624.81%
MS171222P000550002017-12-15 11:57PM EST55.001.751.902.070.00-2328.13%
MS171222P000555002017-12-15 11:57PM EST55.501.772.352.570.00-101032.62%
MS171222P000560002017-12-14 11:07AM EST56.002.562.953.000.00-52331.84%
MS171222P000565002017-12-15 11:57PM EST56.502.783.403.550.00-11639.65%
MS171222P000570002017-12-15 11:57PM EST57.002.903.854.100.00-101047.36%
MS171222P000575002017-12-07 6:36PM EST57.505.555.055.250.00-6681.93%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages