Marchés français ouverture 5 h 31 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 414,17 -420,93 (-1,08 %) EUR/USD
1,0747 -0,0012 (-0,11 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 248,64 -975,16 (-1,65 %)
Morgan Stanley (MS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:80.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510C00080000 | 2024-05-03 12:05PM EDT | 2024-05-10 | 13.90 | 14.55 | 16.30 | 0.00 | - | 1 | 0 | 149.80% |
| MS240517C00080000 | 2024-05-07 3:15PM EDT | 2024-05-17 | 15.94 | 13.85 | 17.60 | +2.80 | +21.31% | 4 | 129 | 122.36% |
| MS240524C00080000 | 2024-05-06 12:08PM EDT | 2024-05-24 | 14.23 | 14.00 | 17.40 | 0.00 | - | 2 | 1 | 89.80% |
| MS240531C00080000 | 2024-04-26 9:49AM EDT | 2024-05-31 | 12.85 | 14.10 | 17.85 | 0.00 | - | 1 | 0 | 83.06% |
| MS240621C00080000 | 2024-05-07 1:44PM EDT | 2024-06-21 | 16.50 | 14.40 | 18.05 | +1.50 | +10.00% | 1 | 959 | 62.96% |
| MS240719C00080000 | 2024-05-01 3:16PM EDT | 2024-07-19 | 13.92 | 15.95 | 17.45 | 0.00 | - | 2 | 259 | 43.82% |
| MS240816C00080000 | 2024-04-24 10:14AM EDT | 2024-08-16 | 17.05 | 15.15 | 17.65 | +2.18 | +14.66% | 1 | 32 | 38.89% |
| MS240920C00080000 | 2024-05-03 10:20AM EDT | 2024-09-20 | 15.60 | 16.30 | 17.95 | 0.00 | - | 2 | 504 | 35.55% |
| MS241018C00080000 | 2024-05-01 3:01PM EDT | 2024-10-18 | 15.30 | 16.15 | 18.40 | 0.00 | - | 1 | 42 | 35.03% |
| MS241115C00080000 | 2024-05-01 3:16PM EDT | 2024-11-15 | 15.60 | 17.35 | 18.90 | 0.00 | - | 1 | 25 | 34.99% |
| MS241220C00080000 | 2024-04-30 9:31AM EDT | 2024-12-20 | 15.91 | 16.85 | 19.05 | 0.00 | - | 1 | 232 | 32.87% |
| MS250117C00080000 | 2024-05-07 3:34PM EDT | 2025-01-17 | 19.40 | 18.35 | 19.85 | +2.65 | +15.82% | 9 | 5,064 | 34.46% |
| MS250321C00080000 | 2024-04-17 3:22PM EDT | 2025-03-21 | 15.50 | 18.90 | 20.45 | 0.00 | - | 1 | 4 | 33.09% |
| MS250620C00080000 | 2024-04-19 3:36PM EDT | 2025-06-20 | 16.95 | 20.65 | 21.45 | 0.00 | - | 2 | 54 | 32.37% |
| MS250919C00080000 | 2024-01-17 11:40AM EDT | 2025-09-19 | 13.10 | 14.75 | 15.30 | 0.00 | - | 10 | 15 | 0.00% |
| MS251219C00080000 | 2024-05-03 1:44PM EDT | 2025-12-19 | 20.95 | 22.00 | 23.10 | 0.00 | - | 5 | 257 | 31.18% |
| MS260116C00080000 | 2024-05-07 2:25PM EDT | 2026-01-16 | 22.85 | 22.65 | 25.15 | +1.30 | +6.03% | 10 | 4,702 | 35.50% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510P00080000 | 2024-05-06 10:09AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 554 | 71.88% |
| MS240517P00080000 | 2024-05-07 1:34PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 6 | 1,703 | 48.44% |
| MS240524P00080000 | 2024-05-07 10:22AM EDT | 2024-05-24 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 5 | 20 | 38.67% |
| MS240531P00080000 | 2024-05-03 9:42AM EDT | 2024-05-31 | 0.08 | 0.04 | 0.06 | 0.00 | - | 10 | 23 | 34.57% |
| MS240607P00080000 | 2024-04-30 10:58AM EDT | 2024-06-07 | 0.18 | 0.06 | 0.08 | 0.00 | - | - | 16 | 31.84% |
| MS240621P00080000 | 2024-05-07 3:46PM EDT | 2024-06-21 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 28 | 15,586 | 28.71% |
| MS240719P00080000 | 2024-05-06 12:31PM EDT | 2024-07-19 | 0.38 | 0.30 | 0.33 | 0.00 | - | 2 | 1,446 | 27.30% |
| MS240816P00080000 | 2024-05-06 12:00PM EDT | 2024-08-16 | 0.70 | 0.55 | 0.57 | 0.00 | - | 1 | 1,962 | 26.59% |
| MS240920P00080000 | 2024-05-07 3:41PM EDT | 2024-09-20 | 0.84 | 0.82 | 0.85 | -0.17 | -16.83% | 2 | 2,619 | 25.66% |
| MS241018P00080000 | 2024-05-02 12:13PM EDT | 2024-10-18 | 1.76 | 1.13 | 1.18 | 0.00 | - | 21 | 1,161 | 25.94% |
| MS241115P00080000 | 2024-05-06 11:58AM EDT | 2024-11-15 | 1.85 | 1.52 | 1.61 | 0.00 | - | 1 | 135 | 26.73% |
| MS241220P00080000 | 2024-05-06 11:51AM EDT | 2024-12-20 | 2.20 | 1.86 | 2.02 | 0.00 | - | 1 | 203 | 26.81% |
| MS250117P00080000 | 2024-05-06 11:30AM EDT | 2025-01-17 | 2.30 | 2.20 | 2.34 | -0.23 | -9.09% | 6 | 16,990 | 26.84% |
| MS250321P00080000 | 2024-05-06 12:11PM EDT | 2025-03-21 | 3.30 | 1.90 | 3.05 | 0.00 | - | 1 | 594 | 26.97% |
| MS250620P00080000 | 2024-05-06 11:24AM EDT | 2025-06-20 | 4.10 | 2.25 | 5.65 | 0.00 | - | 1 | 3,264 | 32.36% |
| MS250919P00080000 | 2024-05-06 11:30AM EDT | 2025-09-19 | 4.92 | 3.50 | 4.80 | 0.00 | - | 12 | 15 | 26.82% |
| MS251219P00080000 | 2024-05-02 3:17PM EDT | 2025-12-19 | 5.98 | 5.15 | 5.50 | 0.00 | - | 5 | 336 | 26.53% |
| MS260116P00080000 | 2024-05-07 10:06AM EDT | 2026-01-16 | 5.65 | 5.30 | 5.70 | -1.05 | -15.67% | 1 | 5,979 | 26.44% |
