$134.69
-0.3-0.22%
In chiusura: -
$134.97
0.280.21%
After hour: Nov 22, 7:16 PM EDT
Comments
Loading...
Morgan Stanley (NYSE:MS) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Morgan Stanley a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Morgan Stanley..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid77.75
Ask81.2
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid72.8
Ask76.2
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid67.8
Ask71.2
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid62.8
Ask66.2
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask1.99
volume0
Intrest0
Last Price-
Change
-
Bid57.8
Ask61.2
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid52.8
Ask56.65
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid47.8
Ask51.2
volume0
Intrest0
Strike
85
85
Last Price0.07Oct 28, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest5
Last Price-
Change
-
Bid42.8
Ask46.55
volume0
Intrest0
Strike
90
90
Last Price0.19Oct 31, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price22.94Oct 30, 2024
Change
00%
Bid37.8
Ask41.7
volume0
Intrest0
Strike
95
95
Last Price0.26Oct 31, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest5
Last Price-
Change
-
Bid36.8
Ask40.2
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid35.85
Ask39.2
volume0
Intrest0
Strike
97
97
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest20
Last Price-
Change
-
Bid34.8
Ask38.2
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price19.1Nov 01, 2024
Change
00%
Bid33.8
Ask37.2
volume0
Intrest2
Strike
99
99
Last Price0.22Oct 17, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest8
Last Price35.44Nov 21, 2024
Change
00%
Bid32.8
Ask36.7
volume0
Intrest3
Strike
100
100
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest8
Last Price-
Change
-
Bid31.8
Ask35.2
volume0
Intrest0
Strike
101
101
Last Price0.08Nov 06, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest25
Last Price-
Change
-
Bid30.85
Ask34.6
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid29.8
Ask33.65
volume0
Intrest0
Strike
103
103
Last Price0.34Oct 17, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest7
Last Price-
Change
-
Bid28.8
Ask32.2
volume0
Intrest0
Strike
104
104
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest45
Last Price13.25Oct 22, 2024
Change
00%
Bid27.8
Ask31.45
volume0
Intrest1
Strike
105
105
Last Price0.05Nov 08, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest104
Last Price24.7Nov 07, 2024
Change
00%
Bid26.8
Ask30.25
volume0
Intrest0
Strike
106
106
Last Price0.76Oct 31, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest89
Last Price11.75Oct 23, 2024
Change
00%
Bid25.8
Ask29.25
volume0
Intrest1
Strike
107
107
Last Price0.16Nov 06, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest4
Last Price10.25Oct 23, 2024
Change
00%
Bid25.4
Ask27.95
volume0
Intrest2
Strike
108
108
Last Price0.09Nov 06, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest16
Last Price9.41Oct 22, 2024
Change
00%
Bid23.85
Ask27.65
volume0
Intrest2
Strike
109
109
Last Price0.14Nov 06, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest985
Last Price22.88Nov 19, 2024
Change
00%
Bid23.7
Ask25.35
volume0
Intrest5
Strike
110
110
Last Price0.07Nov 11, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest216
Last Price23Nov 21, 2024
Change
00%
Bid21.95
Ask24.25
volume0
Intrest6
Strike
111
111
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume11
Intrest62
Last Price8.32Oct 29, 2024
Change
00%
Bid21.4
Ask23.35
volume0
Intrest55
Strike
112
112
Last Price0.1Nov 07, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest131
Last Price21.26Nov 18, 2024
Change
00%
Bid21.35
Ask22.45
volume0
Intrest30
Strike
113
113
Last Price0.02Nov 22, 2024
Change
00%
Bid-
Ask0.02
volume26
Intrest590
Last Price15.4Nov 06, 2024
Change
00%
Bid18.5
Ask21.4
volume0
Intrest14
Strike
114
114
Last Price0.03Nov 20, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest246
Last Price20.1Nov 22, 2024
Change
5.2735.54%
Bid19.4
Ask20.35
volume3
Intrest39
Strike
115
115
Last Price0.04Nov 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest42
Last Price18.5Nov 22, 2024
Change
0.854.82%
Bid17.5
Ask19.25
volume1
Intrest63
Strike
116
116
Last Price0.15Nov 08, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest143
Last Price15.97Nov 06, 2024
Change
00%
Bid16.4
Ask18.3
volume0
Intrest46
Strike
117
117
Last Price0.04Nov 20, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest76
Last Price15.35Nov 06, 2024
Change
00%
Bid15.55
Ask17.15
volume0
Intrest208
Strike
118
118
Last Price0.12Nov 13, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest53
Last Price14.59Nov 19, 2024
Change
00%
Bid15.45
Ask16.35
volume0
Intrest60
Strike
119
119
Last Price0.03Nov 22, 2024
Change
0.0770%
Bid-
Ask1.08
volume136
Intrest19
Last Price14.3Nov 22, 2024
Change
2.1417.6%
Bid14.25
Ask15.05
volume6
Intrest331
Strike
120
120
Last Price0.06Nov 20, 2024
Change
00%
Bid-
Ask1.14
volume0
Intrest54
Last Price11.15Nov 20, 2024
Change
00%
Bid12.45
Ask14.1
volume0
Intrest57
Strike
121
121
Last Price0.02Nov 22, 2024
Change
0.0571.43%
Bid-
Ask0.25
volume7
Intrest110
Last Price12.15Nov 14, 2024
Change
00%
Bid11.5
Ask13.3
volume0
Intrest105
Strike
122
122
Last Price0.03Nov 22, 2024
Change
0.0457.14%
Bid0.02
Ask0.03
volume16
Intrest92
Last Price11.27Nov 22, 2024
Change
1.3313.38%
Bid10.55
Ask12.4
volume20
Intrest63
Strike
123
123
Last Price0.1Nov 20, 2024
Change
00%
Bid0.02
Ask0.25
volume0
Intrest9
Last Price11.3Nov 18, 2024
Change
00%
Bid9.6
Ask11.4
volume0
Intrest74
Strike
124
124
Last Price0.04Nov 22, 2024
Change
0.0342.86%
Bid0.02
Ask0.04
volume10
Intrest9
Last Price9.15Nov 21, 2024
Change
00%
Bid8.45
Ask10.2
volume0
Intrest550
Strike
125
125
Last Price0.05Nov 22, 2024
Change
0.0444.44%
Bid0.03
Ask0.64
volume132
Intrest532
Last Price9.12Nov 21, 2024
Change
00%
Bid6.65
Ask9.3
volume0
Intrest93
Strike
126
126
Last Price0.06Nov 22, 2024
Change
0.0225%
Bid0.04
Ask0.06
volume10
Intrest48
Last Price8.64Nov 18, 2024
Change
00%
Bid7.5
Ask8.4
volume0
Intrest32
Strike
127
127
Last Price0.06Nov 22, 2024
Change
0.1470%
Bid0.05
Ask0.07
volume27
Intrest368
Last Price4.2Nov 20, 2024
Change
00%
Bid5.55
Ask7.2
volume0
Intrest79
Strike
128
128
Last Price0.07Nov 22, 2024
Change
0.1466.67%
Bid0.07
Ask0.09
volume54
Intrest173
Last Price6.32Nov 21, 2024
Change
00%
Bid4.5
Ask6.35
volume0
Intrest126
Strike
129
129
Last Price0.11Nov 22, 2024
Change
0.0738.89%
Bid0.09
Ask0.12
volume101
Intrest226
Last Price5.35Nov 22, 2024
Change
0.183.25%
Bid3.9
Ask5.5
volume13
Intrest78
Strike
130
130
Last Price0.15Nov 22, 2024
Change
0.140%
Bid0.14
Ask0.22
volume94
Intrest351
Last Price4.36Nov 22, 2024
Change
0.4910.1%
Bid2.3
Ask6
volume8
Intrest437
Strike
131
131
Last Price0.32Nov 22, 2024
Change
0.0411.11%
Bid0.22
Ask0.25
volume102
Intrest67
Last Price2.8Nov 22, 2024
Change
1.2530.86%
Bid2.76
Ask3.35
volume19
Intrest612
Strike
132
132
Last Price0.5Nov 22, 2024
Change
0.023.85%
Bid0.35
Ask0.39
volume144
Intrest342
Last Price2.44Nov 22, 2024
Change
0.8626.06%
Bid1.74
Ask3.2
volume1539
Intrest1807
Strike
133
133
Last Price0.81Nov 22, 2024
Change
0.068%
Bid0.56
Ask0.76
volume78
Intrest189
Last Price1.52Nov 22, 2024
Change
0.8235.04%
Bid1.34
Ask1.76
volume1136
Intrest1483
Strike
134
134
Last Price1.05Nov 22, 2024
Change
0.010.96%
Bid0.87
Ask1.28
volume150
Intrest618
Last Price1.04Nov 22, 2024
Change
0.8745.55%
Bid0.99
Ask1.2
volume144
Intrest384
Strike
135
135
Last Price1.73Nov 22, 2024
Change
0.320.98%
Bid0.28
Ask2.2
volume87
Intrest133
Last Price0.73Nov 22, 2024
Change
0.5643.41%
Bid0.15
Ask1
volume207
Intrest228
Strike
136
136
Last Price2.43Nov 22, 2024
Change
0.5227.23%
Bid1.9
Ask2.05
volume16
Intrest24
Last Price0.36Nov 22, 2024
Change
0.6664.71%
Bid0.45
Ask0.5
volume492
Intrest125
Strike
137
137
Last Price2.46Nov 22, 2024
Change
0.124.65%
Bid0.53
Ask3.35
volume5
Intrest8
Last Price0.23Nov 22, 2024
Change
0.4867.61%
Bid0.28
Ask0.32
volume163
Intrest1343
Strike
138
138
Last Price5.6Nov 19, 2024
Change
00%
Bid1.05
Ask4.8
volume0
Intrest1
Last Price0.15Nov 22, 2024
Change
0.3268.09%
Bid0.17
Ask0.25
volume13
Intrest184
Strike
139
139
Last Price-
Change
-
Bid2.72
Ask4.7
volume0
Intrest0
Last Price0.1Nov 22, 2024
Change
0.2167.74%
Bid0.09
Ask0.14
volume212
Intrest303
Strike
140
140
Last Price4.9Nov 22, 2024
Change
0.254.85%
Bid4.55
Ask5.65
volume5
Intrest27
Last Price0.23Nov 21, 2024
Change
00%
Bid0.06
Ask0.1
volume0
Intrest10
Strike
141
141
Last Price7.5Nov 18, 2024
Change
00%
Bid4.45
Ask7.85
volume0
Intrest1
Last Price0.17Nov 21, 2024
Change
00%
Bid0.05
Ask0.07
volume0
Intrest10
Strike
142
142
Last Price-
Change
-
Bid5.45
Ask8.6
volume0
Intrest0
Last Price0.06Nov 22, 2024
Change
0.0545.45%
Bid0.02
Ask0.05
volume21
Intrest22
Strike
143
143
Last Price8.4Nov 22, 2024
Change
0.67.69%
Bid7.25
Ask9.15
volume17
Intrest15
Last Price0.12Nov 15, 2024
Change
00%
Bid0.02
Ask0.04
volume0
Intrest13
Strike
144
144
Last Price-
Change
-
Bid7.4
Ask10.95
volume0
Intrest0
Last Price0.04Nov 22, 2024
Change
0.0233.33%
Bid0.01
Ask0.03
volume17
Intrest24
Strike
145
145
Last Price9.7Nov 21, 2024
Change
00%
Bid8.5
Ask11.4
volume0
Intrest0
Last Price0.04Nov 22, 2024
Change
-
Bid0.01
Ask0.03
volume1
Intrest0
Strike
146
146
Last Price-
Change
-
Bid9.45
Ask12.65
volume0
Intrest0
Last Price-
Change
-
Bid0.01
Ask0.03
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid10.4
Ask13.1
volume0
Intrest0
Last Price0.03Nov 20, 2024
Change
00%
Bid-
Ask1.09
volume0
Intrest5
Strike
148
148
Last Price-
Change
-
Bid11.4
Ask14.3
volume0
Intrest0
Last Price0.02Nov 22, 2024
Change
-
Bid-
Ask1.2
volume4
Intrest0
Strike
149
149
Last Price-
Change
-
Bid12.4
Ask15.8
volume0
Intrest0
Last Price0.09Nov 11, 2024
Change
00%
Bid-
Ask1.13
volume0
Intrest1
Strike
150
150
Last Price-
Change
-
Bid13.4
Ask15.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid15.9
Ask19.7
volume0
Intrest0