La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 287,81 +202,01 (+0,53 %) EUR/USD
1,0702 -0,0031 (-0,29 %) Gold future
2 350,30 +7,80 (+0,33 %) Bitcoin EUR
59 804,50 -723,23 (-1,19 %)
Morgan Stanley (MS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:18PM EDT. Marché ouvert.
Options d’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240426C00060000 | 2024-04-16 9:39AM EDT | 60.00 | 28.70 | 31.25 | 34.85 | 0.00 | - | - | 1 | 378.13% |
| MS240426C00070000 | 2024-04-15 3:55PM EDT | 70.00 | 17.29 | 21.15 | 23.05 | 0.00 | - | - | 3 | 257.81% |
| MS240426C00074000 | 2024-04-15 9:58AM EDT | 74.00 | 14.00 | 17.35 | 19.30 | 0.00 | - | - | 22 | 281.64% |
| MS240426C00075000 | 2024-04-26 12:15PM EDT | 75.00 | 18.02 | 17.65 | 18.10 | -0.88 | -4.66% | 1 | 8 | 221.09% |
| MS240426C00076000 | 2024-04-23 2:46PM EDT | 76.00 | 17.65 | 16.60 | 17.15 | 0.00 | - | 10 | 12 | 223.44% |
| MS240426C00077000 | 2024-04-24 9:41AM EDT | 77.00 | 16.35 | 15.70 | 16.75 | 0.00 | - | 15 | 22 | 227.73% |
| MS240426C00078000 | 2024-04-24 9:41AM EDT | 78.00 | 15.35 | 14.75 | 15.20 | 0.00 | - | 1 | 7 | 210.16% |
| MS240426C00079000 | 2024-04-24 9:42AM EDT | 79.00 | 14.45 | 13.70 | 15.70 | 0.00 | - | 1 | 20 | 267.19% |
| MS240426C00080000 | 2024-04-25 1:23PM EDT | 80.00 | 12.15 | 12.55 | 13.10 | 0.00 | - | 49 | 54 | 164.06% |
| MS240426C00081000 | 2024-04-23 2:33PM EDT | 81.00 | 12.75 | 11.00 | 13.50 | 0.00 | - | 11 | 22 | 181.64% |
| MS240426C00082000 | 2024-04-24 1:58PM EDT | 82.00 | 11.60 | 10.60 | 11.35 | 0.00 | - | 3 | 16 | 182.81% |
| MS240426C00083000 | 2024-04-25 12:58PM EDT | 83.00 | 9.15 | 9.80 | 10.60 | 0.00 | - | 1 | 3 | 148.83% |
| MS240426C00084000 | 2024-04-26 12:10PM EDT | 84.00 | 8.93 | 7.70 | 9.05 | +0.83 | +10.25% | 1 | 28 | 107.42% |
| MS240426C00085000 | 2024-04-26 12:15PM EDT | 85.00 | 8.20 | 7.15 | 8.10 | +0.81 | +10.96% | 32 | 122 | 107.81% |
| MS240426C00086000 | 2024-04-26 10:55AM EDT | 86.00 | 6.80 | 6.65 | 7.15 | -1.10 | -13.92% | 1 | 166 | 104.69% |
| MS240426C00087000 | 2024-04-25 2:26PM EDT | 87.00 | 5.50 | 5.65 | 6.30 | 0.00 | - | 5 | 584 | 110.16% |
| MS240426C00088000 | 2024-04-26 12:20PM EDT | 88.00 | 5.03 | 4.65 | 5.20 | +0.43 | +9.35% | 3 | 474 | 86.33% |
| MS240426C00089000 | 2024-04-26 1:34PM EDT | 89.00 | 4.00 | 3.60 | 4.30 | +0.82 | +25.79% | 38 | 335 | 82.62% |
| MS240426C00090000 | 2024-04-26 1:33PM EDT | 90.00 | 2.95 | 2.73 | 3.15 | +0.30 | +11.32% | 17 | 1,089 | 55.08% |
| MS240426C00091000 | 2024-04-26 1:11PM EDT | 91.00 | 2.09 | 1.66 | 2.33 | +0.39 | +22.94% | 49 | 774 | 55.08% |
| MS240426C00092000 | 2024-04-26 1:45PM EDT | 92.00 | 0.97 | 0.91 | 1.42 | +0.02 | +2.11% | 150 | 1,054 | 43.56% |
| MS240426C00093000 | 2024-04-26 2:02PM EDT | 93.00 | 0.14 | 0.12 | 0.14 | -0.19 | -57.58% | 1,675 | 2,797 | 7.72% |
| MS240426C00094000 | 2024-04-26 1:46PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 190 | 1,962 | 12.11% |
| MS240426C00095000 | 2024-04-26 12:26PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 2,827 | 21.09% |
| MS240426C00096000 | 2024-04-26 12:22PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 808 | 29.69% |
| MS240426C00097000 | 2024-04-26 1:43PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 26 | 1,052 | 37.50% |
| MS240426C00098000 | 2024-04-25 9:54AM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 250 | 45.31% |
| MS240426C00099000 | 2024-04-24 11:23AM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 275 | 52.34% |
| MS240426C00100000 | 2024-04-26 1:30PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 126 | 54.69% |
| MS240426C00101000 | 2024-04-18 1:18PM EDT | 101.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 18 | 62.50% |
| MS240426C00102000 | 2024-04-17 9:39AM EDT | 102.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 12 | 68.75% |
| MS240426C00103000 | 2024-04-12 11:17AM EDT | 103.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 17 | 21 | 75.00% |
| MS240426C00104000 | 2024-04-15 10:33AM EDT | 104.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 81.25% |
| MS240426C00105000 | 2024-04-15 9:33AM EDT | 105.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 65 | 87.50% |
| MS240426C00110000 | 2024-04-17 9:44AM EDT | 110.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 115.63% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240426P00070000 | 2024-04-16 12:16PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 36 | 187.50% |
| MS240426P00073000 | 2024-04-18 3:24PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 75 | 162.50% |
| MS240426P00074000 | 2024-04-19 9:46AM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,247 | 156.25% |
| MS240426P00075000 | 2024-04-19 10:29AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 129 | 184 | 146.88% |
| MS240426P00076000 | 2024-04-19 9:43AM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 47 | 137.50% |
| MS240426P00077000 | 2024-04-19 10:15AM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 55 | 131.25% |
| MS240426P00078000 | 2024-04-19 11:30AM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 87 | 121.88% |
| MS240426P00079000 | 2024-04-22 9:40AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 58 | 112.50% |
| MS240426P00080000 | 2024-04-22 11:17AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 163 | 106.25% |
| MS240426P00081000 | 2024-04-19 9:42AM EDT | 81.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 466 | 96.88% |
| MS240426P00082000 | 2024-04-24 12:18PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 82 | 90.63% |
| MS240426P00083000 | 2024-04-24 2:14PM EDT | 83.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 306 | 81.25% |
| MS240426P00084000 | 2024-04-25 3:59PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 221 | 75.00% |
| MS240426P00085000 | 2024-04-24 11:08AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 672 | 65.63% |
| MS240426P00086000 | 2024-04-25 10:38AM EDT | 86.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 106 | 1,018 | 59.38% |
| MS240426P00087000 | 2024-04-25 1:16PM EDT | 87.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 27 | 801 | 50.00% |
| MS240426P00088000 | 2024-04-25 1:44PM EDT | 88.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 33 | 913 | 46.88% |
| MS240426P00089000 | 2024-04-26 12:15PM EDT | 89.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 201 | 920 | 39.06% |
| MS240426P00090000 | 2024-04-26 12:13PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 22 | 1,399 | 29.69% |
| MS240426P00091000 | 2024-04-26 1:01PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 159 | 1,025 | 21.09% |
| MS240426P00092000 | 2024-04-26 1:44PM EDT | 92.00 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 1,511 | 1,119 | 11.72% |
| MS240426P00093000 | 2024-04-26 2:02PM EDT | 93.00 | 0.17 | 0.15 | 0.19 | -0.56 | -76.71% | 357 | 1,403 | 9.28% |
| MS240426P00094000 | 2024-04-26 11:23AM EDT | 94.00 | 1.29 | 0.70 | 1.33 | -0.20 | -13.42% | 23 | 221 | 36.13% |
| MS240426P00095000 | 2024-04-25 12:51PM EDT | 95.00 | 2.84 | 1.62 | 2.36 | 0.00 | - | 18 | 38 | 53.91% |
| MS240426P00096000 | 2024-04-03 11:19AM EDT | 96.00 | 3.85 | 2.82 | 3.35 | 0.00 | - | 25 | 0 | 67.38% |
| MS240426P00097000 | 2024-04-25 12:42PM EDT | 97.00 | 4.90 | 3.10 | 4.40 | 0.00 | - | 1 | 0 | 84.57% |
| MS240426P00098000 | 2024-04-16 9:40AM EDT | 98.00 | 9.75 | 4.70 | 6.10 | 0.00 | - | - | 5 | 97.27% |
| MS240426P00100000 | 2024-04-17 1:44PM EDT | 100.00 | 10.30 | 5.40 | 7.30 | 0.00 | - | 34 | 10 | 110.74% |
