Mercados españoles cerrados en 43 mins
IBEX 35
10.906,60 -194,20 (-1,75%) Euro Stoxx 50
4.944,19 -36,90 (-0,74%) Dólar/Euro
1,0705 -0,0020 (-0,18%) Petróleo Brent
87,47 -0,93 (-1,05%) Oro
2.308,70 -49,00 (-2,08%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Morgan Stanley (MS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:47AM EDT. Mercado abierto.
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503C00070000 | 2024-04-11 2:09PM EDT | 70.00 | 21.20 | 20.90 | 22.95 | 0.00 | - | - | 0 | 186.91% |
| MS240503C00075000 | 2024-04-26 1:54PM EDT | 75.00 | 17.90 | 15.80 | 17.00 | 0.00 | - | 45 | 0 | 100.20% |
| MS240503C00078000 | 2024-04-19 12:56PM EDT | 78.00 | 13.50 | 12.70 | 13.55 | 0.00 | - | 1 | 0 | 99.61% |
| MS240503C00079000 | 2024-04-29 11:13AM EDT | 79.00 | 13.65 | 11.85 | 12.40 | 0.00 | - | 1 | 1 | 77.54% |
| MS240503C00080000 | 2024-04-26 1:54PM EDT | 80.00 | 12.90 | 11.00 | 11.20 | 0.00 | - | 45 | 0 | 0.00% |
| MS240503C00081000 | 2024-04-22 3:00PM EDT | 81.00 | 11.20 | 9.85 | 10.20 | 0.00 | - | - | 0 | 0.00% |
| MS240503C00082000 | 2024-04-26 1:54PM EDT | 82.00 | 10.95 | 8.40 | 9.40 | 0.00 | - | 45 | 3 | 60.55% |
| MS240503C00083000 | 2024-04-16 9:31AM EDT | 83.00 | 7.50 | 7.70 | 8.30 | 0.00 | - | - | 0 | 31.25% |
| MS240503C00084000 | 2024-04-26 1:54PM EDT | 84.00 | 8.75 | 7.00 | 7.20 | 0.00 | - | 26 | 0 | 0.00% |
| MS240503C00085000 | 2024-04-26 3:25PM EDT | 85.00 | 7.90 | 5.75 | 6.30 | 0.00 | - | 177 | 0 | 25.00% |
| MS240503C00086000 | 2024-04-29 9:59AM EDT | 86.00 | 6.60 | 4.90 | 5.40 | 0.00 | - | 7 | 50 | 37.99% |
| MS240503C00087000 | 2024-04-26 3:07PM EDT | 87.00 | 6.05 | 4.10 | 4.25 | 0.00 | - | 1,923 | 2 | 0.00% |
| MS240503C00088000 | 2024-04-29 11:41AM EDT | 88.00 | 4.60 | 3.10 | 4.50 | 0.00 | - | 10 | 10 | 67.19% |
| MS240503C00089000 | 2024-04-29 11:18AM EDT | 89.00 | 3.75 | 2.14 | 2.44 | 0.00 | - | 1 | 2 | 22.07% |
| MS240503C00090000 | 2024-04-29 9:58AM EDT | 90.00 | 2.91 | 1.62 | 1.67 | 0.00 | - | 14 | 82 | 23.05% |
| MS240503C00091000 | 2024-04-30 10:30AM EDT | 91.00 | 1.02 | 0.98 | 1.01 | -0.82 | -44.57% | 54 | 8 | 22.41% |
| MS240503C00092000 | 2024-04-30 10:28AM EDT | 92.00 | 0.61 | 0.54 | 0.56 | -0.43 | -41.35% | 187 | 1,129 | 22.66% |
| MS240503C00093000 | 2024-04-30 10:03AM EDT | 93.00 | 0.26 | 0.28 | 0.29 | -0.32 | -55.17% | 18 | 2,584 | 23.24% |
| MS240503C00094000 | 2024-04-30 10:27AM EDT | 94.00 | 0.13 | 0.11 | 0.12 | -0.19 | -59.38% | 189 | 1,961 | 22.85% |
| MS240503C00095000 | 2024-04-30 10:27AM EDT | 95.00 | 0.06 | 0.05 | 0.05 | -0.06 | -50.00% | 116 | 971 | 23.44% |
| MS240503C00096000 | 2024-04-30 10:26AM EDT | 96.00 | 0.02 | 0.02 | 0.03 | -0.05 | -62.50% | 2 | 263 | 25.78% |
| MS240503C00097000 | 2024-04-29 3:33PM EDT | 97.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 311 | 366 | 28.13% |
| MS240503C00098000 | 2024-04-30 9:51AM EDT | 98.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 157 | 32.03% |
| MS240503C00099000 | 2024-04-29 12:25PM EDT | 99.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 144 | 38.28% |
| MS240503C00100000 | 2024-04-29 2:45PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 309 | 35.94% |
| MS240503C00101000 | 2024-04-29 9:43AM EDT | 101.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 1 | 227 | 89.31% |
| MS240503C00102000 | 2024-04-18 9:52AM EDT | 102.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 133 | 94.82% |
| MS240503C00104000 | 2024-04-16 2:53PM EDT | 104.00 | 0.04 | 0.00 | 2.05 | 0.00 | - | 10 | 11 | 123.14% |
| MS240503C00105000 | 2024-04-29 9:44AM EDT | 105.00 | 0.01 | 0.00 | 1.81 | 0.00 | - | 170 | 144 | 123.73% |
| MS240503C00115000 | 2024-04-22 1:40PM EDT | 115.00 | 0.02 | 0.00 | 1.31 | 0.00 | - | 20 | 20 | 159.77% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503P00075000 | 2024-04-25 9:31AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 102 | 68.75% |
| MS240503P00076000 | 2024-04-18 3:58PM EDT | 76.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 1 | 141.21% |
| MS240503P00077000 | 2024-04-25 10:18AM EDT | 77.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 4 | 5 | 133.69% |
| MS240503P00078000 | 2024-04-26 11:18AM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 286 | 56.25% |
| MS240503P00079000 | 2024-04-26 1:34PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,053 | 1,275 | 51.56% |
| MS240503P00080000 | 2024-04-30 9:41AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 326 | 432 | 51.56% |
| MS240503P00081000 | 2024-04-29 12:25PM EDT | 81.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 27 | 53.91% |
| MS240503P00082000 | 2024-04-29 12:39PM EDT | 82.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 79 | 715 | 46.48% |
| MS240503P00083000 | 2024-04-29 9:51AM EDT | 83.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 150 | 204 | 41.80% |
| MS240503P00084000 | 2024-04-29 1:19PM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 289 | 25.00% |
| MS240503P00085000 | 2024-04-29 2:15PM EDT | 85.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 3 | 235 | 36.33% |
| MS240503P00086000 | 2024-04-30 9:41AM EDT | 86.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 9 | 165 | 32.81% |
| MS240503P00087000 | 2024-04-29 2:25PM EDT | 87.00 | 0.05 | 0.07 | 0.07 | 0.00 | - | 8 | 396 | 29.49% |
| MS240503P00088000 | 2024-04-30 10:25AM EDT | 88.00 | 0.12 | 0.13 | 0.14 | +0.03 | +33.33% | 50 | 628 | 28.52% |
| MS240503P00089000 | 2024-04-30 10:09AM EDT | 89.00 | 0.25 | 0.26 | 0.28 | +0.10 | +66.67% | 452 | 1,098 | 27.98% |
| MS240503P00090000 | 2024-04-30 10:18AM EDT | 90.00 | 0.45 | 0.50 | 0.52 | +0.16 | +55.17% | 68 | 849 | 27.54% |
| MS240503P00091000 | 2024-04-30 10:30AM EDT | 91.00 | 0.88 | 0.87 | 0.90 | +0.36 | +75.00% | 238 | 1,574 | 27.39% |
| MS240503P00092000 | 2024-04-30 10:31AM EDT | 92.00 | 1.47 | 1.43 | 1.46 | +0.59 | +67.05% | 50 | 586 | 28.03% |
| MS240503P00093000 | 2024-04-30 9:42AM EDT | 93.00 | 1.89 | 2.14 | 2.27 | +0.40 | +26.85% | 7 | 781 | 32.13% |
| MS240503P00094000 | 2024-04-30 10:13AM EDT | 94.00 | 2.89 | 2.76 | 3.05 | +0.97 | +50.52% | 9 | 51 | 32.72% |
| MS240503P00095000 | 2024-04-24 2:07PM EDT | 95.00 | 2.73 | 3.25 | 4.10 | 0.00 | - | 1 | 23 | 41.60% |
| MS240503P00096000 | 2024-04-24 11:32AM EDT | 96.00 | 3.60 | 4.85 | 5.25 | 0.00 | - | 1 | 5 | 54.20% |
| MS240503P00098000 | 2024-04-29 10:48AM EDT | 98.00 | 5.52 | 6.40 | 7.25 | 0.00 | - | 1 | 0 | 67.24% |
| MS240503P00100000 | 2024-04-16 12:03PM EDT | 100.00 | 10.60 | 8.60 | 9.00 | 0.00 | - | - | 1 | 51.56% |
| MS240503P00104000 | 2024-04-24 10:31AM EDT | 104.00 | 11.40 | 12.40 | 13.95 | 0.00 | - | - | 1 | 97.36% |
© 2024 Yahoo. Todos los derechos reservados.