La bourse est fermée
Dow Jones
38 912,27 +60,00 (+0,15 %) Nasdaq
16 386,99 +37,74 (+0,23 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0776 +0,0002 (+0,02 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
59 193,47 +147,28 (+0,25 %)
Morgan Stanley (MS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:57AM EDT. Marché ouvert.
Prix d’exercice:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510C00085000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 9.90 | 9.90 | 11.90 | 0.00 | - | 20 | 20 | 78.71% |
| MS240517C00085000 | 2024-05-06 9:31AM EDT | 2024-05-17 | 11.00 | 10.60 | 11.10 | +1.00 | +10.00% | 3 | 197 | 55.18% |
| MS240524C00085000 | 2024-04-17 11:00AM EDT | 2024-05-24 | 6.52 | 10.60 | 11.10 | 0.00 | - | - | 20 | 43.16% |
| MS240531C00085000 | 2024-04-19 11:09AM EDT | 2024-05-31 | 6.83 | 10.75 | 11.25 | 0.00 | - | 120 | 120 | 39.80% |
| MS240621C00085000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 10.56 | 11.20 | 11.65 | 0.00 | - | 14 | 3,980 | 34.72% |
| MS240719C00085000 | 2024-05-03 3:09PM EDT | 2024-07-19 | 11.77 | 12.15 | 12.35 | +1.25 | +11.88% | 3 | 1,159 | 33.67% |
| MS240816C00085000 | 2024-05-06 3:55PM EDT | 2024-08-16 | 11.76 | 12.50 | 12.65 | 0.00 | - | 20 | 42 | 30.76% |
| MS240920C00085000 | 2024-05-06 9:31AM EDT | 2024-09-20 | 12.50 | 13.00 | 13.15 | 0.00 | - | 1 | 1,403 | 29.43% |
| MS241018C00085000 | 2024-05-03 1:35PM EDT | 2024-10-18 | 12.35 | 13.60 | 13.95 | 0.00 | - | 10 | 306 | 30.82% |
| MS241115C00085000 | 2024-05-07 11:28AM EDT | 2024-11-15 | 14.45 | 14.15 | 14.35 | +2.35 | +19.42% | 10 | 332 | 30.29% |
| MS241220C00085000 | 2024-05-01 2:35PM EDT | 2024-12-20 | 11.80 | 14.50 | 14.95 | 0.00 | - | 6 | 78 | 30.29% |
| MS250117C00085000 | 2024-05-07 9:52AM EDT | 2025-01-17 | 15.65 | 15.35 | 15.55 | +1.40 | +9.82% | 2 | 1,668 | 30.83% |
| MS250321C00085000 | 2024-04-29 3:07PM EDT | 2025-03-21 | 13.80 | 16.10 | 16.40 | 0.00 | - | 1 | 1 | 30.42% |
| MS250620C00085000 | 2024-05-06 2:31PM EDT | 2025-06-20 | 16.50 | 17.30 | 17.55 | 0.00 | - | 3 | 238 | 30.12% |
| MS250919C00085000 | 2024-05-07 9:50AM EDT | 2025-09-19 | 18.00 | 18.20 | 18.60 | +1.10 | +6.51% | 15 | 30 | 29.94% |
| MS251219C00085000 | 2024-04-26 2:40PM EDT | 2025-12-19 | 17.12 | 18.75 | 19.60 | 0.00 | - | 11 | 607 | 29.88% |
| MS260116C00085000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 18.25 | 18.10 | 19.80 | 0.00 | - | 10 | 309 | 29.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510P00085000 | 2024-05-06 1:24PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 345 | 54.30% |
| MS240517P00085000 | 2024-05-07 11:34AM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.03 | -37.50% | 41 | 4,145 | 34.57% |
| MS240524P00085000 | 2024-05-03 3:46PM EDT | 2024-05-24 | 0.12 | 0.07 | 0.08 | 0.00 | - | 2 | 134 | 29.30% |
| MS240531P00085000 | 2024-05-07 10:41AM EDT | 2024-05-31 | 0.11 | 0.11 | 0.12 | -0.08 | -42.11% | 1 | 1,253 | 26.76% |
| MS240607P00085000 | 2024-05-07 11:04AM EDT | 2024-06-07 | 0.15 | 0.15 | 0.17 | -0.10 | -40.00% | 1 | 10 | 25.39% |
| MS240621P00085000 | 2024-05-07 10:48AM EDT | 2024-06-21 | 0.24 | 0.25 | 0.26 | -0.10 | -29.41% | 17 | 6,964 | 23.34% |
| MS240719P00085000 | 2024-05-07 11:16AM EDT | 2024-07-19 | 0.64 | 0.66 | 0.67 | -0.19 | -22.89% | 4 | 1,544 | 23.90% |
| MS240816P00085000 | 2024-05-06 11:11AM EDT | 2024-08-16 | 1.31 | 1.09 | 1.13 | 0.00 | - | 1 | 215 | 24.37% |
| MS240920P00085000 | 2024-05-07 11:34AM EDT | 2024-09-20 | 1.51 | 1.51 | 1.53 | -0.81 | -34.91% | 173 | 3,187 | 23.66% |
| MS241018P00085000 | 2024-05-06 3:59PM EDT | 2024-10-18 | 2.12 | 1.95 | 2.00 | 0.00 | - | 4 | 1,197 | 24.18% |
| MS241115P00085000 | 2024-05-01 10:15AM EDT | 2024-11-15 | 3.90 | 2.53 | 2.59 | 0.00 | - | 17 | 658 | 25.22% |
| MS241220P00085000 | 2024-05-07 11:26AM EDT | 2024-12-20 | 2.95 | 2.95 | 3.05 | -1.40 | -32.18% | 2 | 831 | 25.17% |
| MS250117P00085000 | 2024-05-06 11:21AM EDT | 2025-01-17 | 3.70 | 3.30 | 3.40 | 0.00 | - | 20 | 11,274 | 25.14% |
| MS250321P00085000 | 2024-05-03 10:44AM EDT | 2025-03-21 | 4.80 | 4.10 | 4.25 | 0.00 | - | 165 | 201 | 25.44% |
| MS250620P00085000 | 2024-05-07 10:05AM EDT | 2025-06-20 | 5.25 | 5.05 | 5.25 | -0.42 | -7.41% | 3 | 3,067 | 25.39% |
| MS250919P00085000 | 2024-05-01 11:48AM EDT | 2025-09-19 | 7.40 | 5.90 | 7.70 | 0.00 | - | 13 | 32 | 29.32% |
| MS251219P00085000 | 2024-05-01 3:29PM EDT | 2025-12-19 | 7.85 | 6.65 | 7.15 | 0.00 | - | 1 | 811 | 25.68% |
| MS260116P00085000 | 2024-05-06 11:28AM EDT | 2026-01-16 | 7.40 | 6.90 | 7.20 | 0.00 | - | 1 | 607 | 25.21% |
