La bourse est fermée
Dow Jones
38 866,10 +13,83 (+0,04 %) Nasdaq
16 327,79 -21,45 (-0,13 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0754 -0,0020 (-0,18 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 681,57 -303,18 (-0,51 %)
Morgan Stanley (MS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:59PM EDT. Marché ouvert.
Prix d’exercice:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510C00095000 | 2024-05-07 1:48PM EDT | 2024-05-10 | 1.26 | 1.14 | 1.17 | +0.59 | +88.06% | 698 | 1,356 | 20.36% |
| MS240517C00095000 | 2024-05-07 2:42PM EDT | 2024-05-17 | 1.74 | 1.73 | 1.75 | +0.58 | +50.00% | 448 | 14,042 | 21.31% |
| MS240524C00095000 | 2024-05-07 2:36PM EDT | 2024-05-24 | 2.12 | 2.11 | 2.15 | +0.59 | +38.56% | 57 | 226 | 21.46% |
| MS240531C00095000 | 2024-05-07 2:10PM EDT | 2024-05-31 | 2.45 | 2.41 | 2.45 | +0.77 | +45.83% | 67 | 1,387 | 21.24% |
| MS240607C00095000 | 2024-05-07 2:28PM EDT | 2024-06-07 | 2.80 | 2.75 | 2.81 | +0.61 | +27.85% | 6 | 24 | 22.00% |
| MS240621C00095000 | 2024-05-07 1:38PM EDT | 2024-06-21 | 3.34 | 3.35 | 3.45 | +0.44 | +15.17% | 282 | 16,149 | 23.11% |
| MS240719C00095000 | 2024-05-07 2:12PM EDT | 2024-07-19 | 4.80 | 4.70 | 4.80 | +0.55 | +12.94% | 465 | 8,793 | 26.14% |
| MS240816C00095000 | 2024-05-07 1:35PM EDT | 2024-08-16 | 5.29 | 5.30 | 5.40 | +0.74 | +16.26% | 27 | 560 | 25.25% |
| MS240920C00095000 | 2024-05-07 2:22PM EDT | 2024-09-20 | 6.22 | 6.10 | 6.25 | +0.93 | +17.58% | 21 | 3,126 | 25.45% |
| MS241018C00095000 | 2024-05-07 10:20AM EDT | 2024-10-18 | 6.87 | 7.10 | 7.25 | +0.62 | +9.92% | 1 | 3,556 | 27.11% |
| MS241115C00095000 | 2024-05-06 11:21AM EDT | 2024-11-15 | 6.95 | 7.70 | 7.80 | 0.00 | - | 6 | 1,265 | 27.07% |
| MS241220C00095000 | 2024-05-07 9:53AM EDT | 2024-12-20 | 8.16 | 8.40 | 8.55 | +0.91 | +12.55% | 3 | 517 | 27.42% |
| MS250117C00095000 | 2024-05-07 2:08PM EDT | 2025-01-17 | 9.30 | 9.15 | 9.35 | +0.70 | +8.14% | 38 | 6,215 | 28.40% |
| MS250321C00095000 | 2024-05-03 3:33PM EDT | 2025-03-21 | 9.00 | 10.05 | 10.25 | 0.00 | - | 1 | 140 | 27.99% |
| MS250620C00095000 | 2024-04-29 9:48AM EDT | 2025-06-20 | 9.70 | 11.50 | 12.25 | 0.00 | - | 1 | 512 | 29.71% |
| MS250919C00095000 | 2024-04-18 11:06AM EDT | 2025-09-19 | 10.05 | 12.60 | 12.95 | 0.00 | - | 1 | 32 | 28.46% |
| MS251219C00095000 | 2024-05-06 1:14PM EDT | 2025-12-19 | 12.85 | 13.60 | 14.05 | 0.00 | - | 1 | 882 | 28.49% |
| MS260116C00095000 | 2024-05-02 2:56PM EDT | 2026-01-16 | 12.53 | 13.90 | 14.35 | 0.00 | - | 1 | 2,344 | 28.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510P00095000 | 2024-05-07 2:38PM EDT | 2024-05-10 | 0.38 | 0.38 | 0.39 | -0.63 | -62.38% | 687 | 168 | 16.60% |
| MS240517P00095000 | 2024-05-07 2:13PM EDT | 2024-05-17 | 0.87 | 0.87 | 0.88 | -0.55 | -38.73% | 93 | 2,471 | 17.77% |
| MS240524P00095000 | 2024-05-07 1:48PM EDT | 2024-05-24 | 1.10 | 1.15 | 1.16 | -0.73 | -39.89% | 29 | 178 | 17.26% |
| MS240531P00095000 | 2024-05-07 11:23AM EDT | 2024-05-31 | 1.35 | 1.34 | 1.38 | -0.53 | -28.19% | 3 | 21 | 16.90% |
| MS240607P00095000 | 2024-05-07 10:46AM EDT | 2024-06-07 | 1.72 | 1.60 | 1.64 | -0.57 | -24.89% | 16 | 31 | 17.26% |
| MS240621P00095000 | 2024-05-07 12:56PM EDT | 2024-06-21 | 2.04 | 2.01 | 2.03 | -0.41 | -16.73% | 279 | 1,614 | 17.31% |
| MS240719P00095000 | 2024-05-07 2:11PM EDT | 2024-07-19 | 2.98 | 2.98 | 3.05 | -0.43 | -12.61% | 1,462 | 2,226 | 19.64% |
| MS240816P00095000 | 2024-05-07 12:36PM EDT | 2024-08-16 | 3.95 | 3.85 | 3.90 | -0.45 | -10.23% | 13 | 216 | 20.97% |
| MS240920P00095000 | 2024-05-07 2:32PM EDT | 2024-09-20 | 4.45 | 4.40 | 4.50 | -0.85 | -16.04% | 15 | 568 | 20.68% |
| MS241018P00095000 | 2024-05-07 10:13AM EDT | 2024-10-18 | 5.25 | 5.00 | 5.10 | -0.50 | -8.70% | 288 | 1,141 | 21.20% |
| MS241115P00095000 | 2024-05-07 2:30PM EDT | 2024-11-15 | 5.80 | 5.80 | 5.90 | -0.55 | -8.66% | 15 | 898 | 22.51% |
| MS241220P00095000 | 2024-05-02 12:04PM EDT | 2024-12-20 | 8.20 | 6.30 | 6.40 | 0.00 | - | 4 | 65 | 22.38% |
| MS250117P00095000 | 2024-05-07 1:16PM EDT | 2025-01-17 | 6.74 | 6.75 | 6.85 | -1.91 | -22.08% | 5 | 4,179 | 22.55% |
| MS250321P00095000 | 2024-04-25 10:20AM EDT | 2025-03-21 | 9.90 | 7.55 | 7.75 | 0.00 | - | 72 | 71 | 22.74% |
| MS250620P00095000 | 2024-05-07 1:43PM EDT | 2025-06-20 | 8.70 | 8.75 | 8.90 | -0.95 | -9.84% | 259 | 482 | 22.94% |
| MS250919P00095000 | 2024-02-20 12:17PM EDT | 2025-09-19 | 14.90 | 10.85 | 11.40 | 0.00 | - | 1 | 77 | 26.42% |
| MS251219P00095000 | 2024-05-06 3:49PM EDT | 2025-12-19 | 11.00 | 10.45 | 10.60 | 0.00 | - | 6 | 149 | 22.64% |
| MS260116P00095000 | 2024-04-09 2:21PM EDT | 2026-01-16 | 12.40 | 10.55 | 10.90 | 0.00 | - | 11 | 36 | 22.73% |
