Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.298,68 -731,38 (-1,16%)
Morgan Stanley (MS)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:03PM EDT
Después del cierre:
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621C00040000 | 2024-05-22 9:31AM EDT | 40.00 | 61.49 | 56.00 | 60.30 | 0.00 | - | 1 | 0 | 195.31% |
| MS240621C00045000 | 2024-03-20 2:38PM EDT | 45.00 | 45.75 | 43.50 | 47.80 | 0.00 | - | 1 | 1 | 0.00% |
| MS240621C00050000 | 2024-04-26 3:45PM EDT | 50.00 | 42.85 | 47.95 | 51.25 | 0.00 | - | 2 | 0 | 220.70% |
| MS240621C00055000 | 2024-04-26 1:54PM EDT | 55.00 | 37.95 | 43.00 | 46.50 | 0.00 | - | 40 | 0 | 199.27% |
| MS240621C00060000 | 2024-04-26 1:54PM EDT | 60.00 | 32.95 | 38.00 | 41.50 | 0.00 | - | 103 | 1 | 175.00% |
| MS240621C00062500 | 2024-04-26 1:53PM EDT | 62.50 | 30.55 | 35.50 | 39.00 | 0.00 | - | 40 | 0 | 163.53% |
| MS240621C00065000 | 2024-05-22 12:31PM EDT | 65.00 | 36.30 | 31.00 | 35.30 | 0.00 | - | 25 | 0 | 98.05% |
| MS240621C00067500 | 2024-04-26 3:39PM EDT | 67.50 | 25.65 | 30.55 | 34.00 | 0.00 | - | 70 | 0 | 142.33% |
| MS240621C00070000 | 2024-05-28 3:25PM EDT | 70.00 | 28.90 | 26.00 | 30.40 | 0.00 | - | 5 | 0 | 85.35% |
| MS240621C00072500 | 2024-05-09 3:25PM EDT | 72.50 | 25.90 | 23.10 | 27.75 | 0.00 | - | 1 | 0 | 60.35% |
| MS240621C00075000 | 2024-05-30 9:30AM EDT | 75.00 | 22.75 | 21.00 | 25.00 | 0.00 | - | 2 | 145 | 60.25% |
| MS240621C00077500 | 2024-05-21 12:19PM EDT | 77.50 | 24.32 | 18.35 | 22.85 | 0.00 | - | 1 | 0 | 59.18% |
| MS240621C00080000 | 2024-05-31 3:33PM EDT | 80.00 | 17.35 | 16.00 | 20.35 | -0.65 | -3.61% | 3 | 0 | 55.47% |
| MS240621C00082500 | 2024-05-31 12:26PM EDT | 82.50 | 14.31 | 15.50 | 17.95 | -0.69 | -4.60% | 100 | 1,885 | 73.19% |
| MS240621C00085000 | 2024-05-31 3:55PM EDT | 85.00 | 13.01 | 11.05 | 15.55 | +0.81 | +6.64% | 120 | 3,852 | 85.23% |
| MS240621C00087500 | 2024-05-30 9:49AM EDT | 87.50 | 9.96 | 8.75 | 12.90 | 0.00 | - | 2 | 0 | 72.95% |
| MS240621C00088000 | 2024-05-24 3:48PM EDT | 88.00 | 9.77 | 8.25 | 12.45 | -1.84 | -15.85% | 50 | 0 | 71.61% |
| MS240621C00089000 | 2024-05-31 3:49PM EDT | 89.00 | 8.85 | 9.05 | 9.45 | -0.05 | -0.56% | - | 0 | 37.06% |
| MS240621C00090000 | 2024-05-31 11:19AM EDT | 90.00 | 7.67 | 8.15 | 10.55 | +0.17 | +2.27% | 2 | 8,558 | 64.72% |
| MS240621C00092000 | 2024-05-29 10:25AM EDT | 92.00 | 6.30 | 6.30 | 6.75 | 0.00 | - | 2 | 0 | 32.57% |
| MS240621C00092500 | 2024-05-31 10:45AM EDT | 92.50 | 5.48 | 5.85 | 6.65 | -0.19 | -3.35% | 3 | 0 | 36.45% |
| MS240621C00093000 | 2024-05-31 3:56PM EDT | 93.00 | 5.45 | 5.40 | 5.75 | -0.90 | -14.17% | 100 | 0 | 29.10% |
| MS240621C00094000 | 2024-05-29 12:00PM EDT | 94.00 | 3.83 | 4.55 | 4.90 | -0.62 | -13.93% | 1 | 0 | 27.56% |
| MS240621C00095000 | 2024-05-31 11:38AM EDT | 95.00 | 3.21 | 3.75 | 4.05 | -0.09 | -2.73% | 3 | 16,127 | 25.61% |
| MS240621C00096000 | 2024-05-31 2:16PM EDT | 96.00 | 2.68 | 3.15 | 3.30 | +0.11 | +4.28% | 75 | 213 | 24.39% |
| MS240621C00097000 | 2024-05-31 3:31PM EDT | 97.00 | 2.36 | 2.52 | 2.59 | +0.31 | +15.12% | 190 | 55 | 23.00% |
| MS240621C00097500 | 2024-05-31 3:58PM EDT | 97.50 | 2.18 | 2.23 | 2.49 | +0.35 | +19.13% | 185 | 18,124 | 24.78% |
| MS240621C00098000 | 2024-05-31 3:37PM EDT | 98.00 | 1.63 | 1.95 | 2.01 | +0.02 | +1.24% | 23 | 100 | 22.29% |
| MS240621C00099000 | 2024-05-31 10:32AM EDT | 99.00 | 1.22 | 1.26 | 1.52 | +0.11 | +9.91% | 107 | 324 | 21.75% |
| MS240621C00100000 | 2024-05-31 3:55PM EDT | 100.00 | 1.05 | 0.85 | 1.11 | +0.16 | +17.98% | 621 | 16,282 | 21.22% |
| MS240621C00101000 | 2024-05-31 11:30AM EDT | 101.00 | 0.55 | 0.73 | 0.99 | -0.06 | -9.84% | 71 | 755 | 23.37% |
| MS240621C00102000 | 2024-05-31 3:52PM EDT | 102.00 | 0.45 | 0.30 | 0.74 | +0.04 | +9.76% | 10 | 2,620 | 23.32% |
| MS240621C00103000 | 2024-05-31 10:11AM EDT | 103.00 | 0.26 | 0.33 | 0.37 | -0.04 | -13.33% | 15 | 366 | 20.36% |
| MS240621C00104000 | 2024-05-30 11:27AM EDT | 104.00 | 0.23 | 0.21 | 0.25 | 0.00 | - | 78 | 297 | 20.36% |
| MS240621C00105000 | 2024-05-31 2:43PM EDT | 105.00 | 0.12 | 0.14 | 0.17 | -0.02 | -14.29% | 76 | 9,417 | 20.56% |
| MS240621C00106000 | 2024-05-30 3:15PM EDT | 106.00 | 0.09 | 0.09 | 0.12 | 0.00 | - | 4 | 0 | 20.90% |
| MS240621C00107000 | 2024-05-30 10:43AM EDT | 107.00 | 0.06 | 0.06 | 0.09 | 0.00 | - | 2 | 0 | 21.58% |
| MS240621C00108000 | 2024-05-29 10:18AM EDT | 108.00 | 0.08 | 0.04 | 0.07 | 0.00 | - | 8 | 0 | 22.27% |
| MS240621C00109000 | 2024-05-22 9:31AM EDT | 109.00 | 0.31 | 0.03 | 0.06 | 0.00 | - | - | 0 | 23.44% |
| MS240621C00110000 | 2024-05-29 2:46PM EDT | 110.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 52 | 0 | 24.32% |
| MS240621C00111000 | 2024-05-31 3:20PM EDT | 111.00 | 0.03 | 0.01 | 0.04 | -0.13 | -81.25% | 1 | 0 | 25.00% |
| MS240621C00112000 | 2024-05-21 1:37PM EDT | 112.00 | 0.23 | 0.01 | 0.04 | 0.00 | - | - | 0 | 26.56% |
| MS240621C00115000 | 2024-05-21 1:25PM EDT | 115.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 50 | 0 | 30.86% |
| MS240621C00120000 | 2024-05-21 10:55AM EDT | 120.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 8 | 0 | 42.97% |
| MS240621C00125000 | 2024-05-20 12:04PM EDT | 125.00 | 0.06 | 0.00 | 1.70 | 0.00 | - | 1 | 0 | 76.39% |
| MS240621C00130000 | 2024-05-10 11:31AM EDT | 130.00 | 0.02 | 0.00 | 1.70 | 0.00 | - | 100 | 0 | 84.96% |
| MS240621C00135000 | 2024-05-14 11:18AM EDT | 135.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 0 | 50.00% |
| MS240621C00140000 | 2023-06-16 10:37AM EDT | 140.00 | 0.24 | 0.10 | 0.23 | 0.00 | - | 1 | 75 | 73.83% |
| MS240621C00145000 | 2024-01-10 2:41PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 200 | 62.50% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621P00040000 | 2024-05-22 12:41PM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 0 | 128.13% |
| MS240621P00045000 | 2024-05-07 12:58PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 0 | 112.50% |
| MS240621P00050000 | 2024-05-07 9:31AM EDT | 50.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 18 | 0 | 115.63% |
| MS240621P00055000 | 2024-05-24 11:54AM EDT | 55.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 0 | 87.50% |
| MS240621P00060000 | 2024-05-13 2:57PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 0 | 72.66% |
| MS240621P00062500 | 2024-05-10 11:31AM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 150 | 0 | 73.83% |
| MS240621P00065000 | 2024-05-31 9:32AM EDT | 65.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 3,822 | 66.41% |
| MS240621P00067500 | 2024-05-29 11:32AM EDT | 67.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 54 | 0 | 56.25% |
| MS240621P00070000 | 2024-05-22 3:19PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 0 | 53.13% |
| MS240621P00072500 | 2024-05-30 12:26PM EDT | 72.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 6,291 | 51.17% |
| MS240621P00075000 | 2024-05-30 3:59PM EDT | 75.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 25 | 8,620 | 50.39% |
| MS240621P00077500 | 2024-05-31 1:42PM EDT | 77.50 | 0.06 | 0.03 | 0.06 | 0.00 | - | 9 | 3,245 | 46.09% |
| MS240621P00080000 | 2024-05-31 12:02PM EDT | 80.00 | 0.07 | 0.04 | 0.06 | -0.01 | -12.50% | 1 | 14,440 | 40.43% |
| MS240621P00082500 | 2024-05-30 3:17PM EDT | 82.50 | 0.10 | 0.06 | 0.08 | 0.00 | - | 1 | 0 | 36.72% |
| MS240621P00085000 | 2024-05-31 3:48PM EDT | 85.00 | 0.12 | 0.09 | 0.11 | -0.01 | -7.69% | 10 | 7,135 | 33.01% |
| MS240621P00087500 | 2024-05-30 3:57PM EDT | 87.50 | 0.18 | 0.12 | 0.15 | 0.00 | - | 13 | 6,166 | 29.10% |
| MS240621P00089000 | 2024-05-29 3:50PM EDT | 89.00 | 0.22 | 0.15 | 0.19 | 0.00 | - | 149 | 0 | 26.91% |
| MS240621P00090000 | 2024-05-31 12:11PM EDT | 90.00 | 0.31 | 0.15 | 0.22 | +0.01 | +3.33% | 70 | 9,609 | 25.29% |
| MS240621P00091000 | 2024-05-31 11:30AM EDT | 91.00 | 0.33 | 0.23 | 0.26 | -0.10 | -23.26% | 10 | 0 | 23.78% |
| MS240621P00092000 | 2024-05-31 2:20PM EDT | 92.00 | 0.43 | 0.29 | 0.34 | +0.01 | +2.38% | 54 | 0 | 22.85% |
| MS240621P00092500 | 2024-05-31 9:46AM EDT | 92.50 | 0.40 | 0.34 | 0.38 | -0.16 | -28.57% | 4 | 6,736 | 22.19% |
| MS240621P00093000 | 2024-05-31 3:25PM EDT | 93.00 | 0.44 | 0.39 | 0.43 | -0.16 | -26.67% | 167 | 0 | 21.63% |
| MS240621P00094000 | 2024-05-31 3:45PM EDT | 94.00 | 0.70 | 0.53 | 0.57 | -0.07 | -9.09% | 316 | 2,166 | 20.75% |
| MS240621P00095000 | 2024-05-31 3:54PM EDT | 95.00 | 0.77 | 0.72 | 0.78 | -0.41 | -34.75% | 47 | 5,522 | 20.24% |
| MS240621P00096000 | 2024-05-31 3:56PM EDT | 96.00 | 1.07 | 0.98 | 1.04 | -0.31 | -22.46% | 53 | 447 | 19.56% |
| MS240621P00097000 | 2024-05-31 3:56PM EDT | 97.00 | 1.43 | 1.33 | 1.38 | -0.35 | -19.66% | 144 | 203 | 18.97% |
| MS240621P00097500 | 2024-05-31 3:59PM EDT | 97.50 | 1.59 | 1.53 | 1.58 | -0.44 | -21.67% | 132 | 2,865 | 18.68% |
| MS240621P00098000 | 2024-05-31 3:59PM EDT | 98.00 | 1.82 | 1.76 | 1.82 | -0.45 | -19.82% | 14 | 245 | 18.56% |
| MS240621P00099000 | 2024-05-31 3:56PM EDT | 99.00 | 2.40 | 2.25 | 2.34 | -0.26 | -9.77% | 40 | 602 | 18.02% |
| MS240621P00100000 | 2024-05-31 3:55PM EDT | 100.00 | 2.88 | 2.86 | 3.65 | -0.77 | -21.10% | 61 | 3,231 | 25.56% |
| MS240621P00101000 | 2024-05-31 1:18PM EDT | 101.00 | 4.55 | 3.45 | 3.80 | +0.50 | +12.35% | 52 | 0 | 18.87% |
| MS240621P00102000 | 2024-05-31 3:58PM EDT | 102.00 | 4.52 | 4.20 | 4.55 | -0.83 | -15.51% | 1 | 290 | 18.12% |
| MS240621P00103000 | 2024-05-29 2:46PM EDT | 103.00 | 6.00 | 5.00 | 5.35 | 0.00 | - | 2 | 0 | 16.70% |
| MS240621P00104000 | 2024-05-21 11:37AM EDT | 104.00 | 3.45 | 4.05 | 6.40 | 0.00 | - | - | 0 | 20.17% |
| MS240621P00105000 | 2024-05-29 2:33PM EDT | 105.00 | 7.85 | 5.05 | 9.20 | 0.00 | - | 1 | 17 | 49.44% |
| MS240621P00106000 | 2024-05-21 1:37PM EDT | 106.00 | 4.10 | 6.00 | 10.20 | 0.00 | - | - | 0 | 52.54% |
| MS240621P00110000 | 2024-05-23 10:32AM EDT | 110.00 | 10.30 | 10.00 | 14.50 | 0.00 | - | 15 | 0 | 68.02% |
| MS240621P00120000 | 2023-12-27 2:11PM EDT | 120.00 | 26.75 | 31.95 | 34.25 | 0.00 | - | - | 2 | 195.36% |
| MS240621P00125000 | 2023-12-14 3:42PM EDT | 125.00 | 33.60 | 33.65 | 37.65 | 0.00 | - | - | 0 | 181.20% |
| MS240621P00130000 | 2024-05-14 9:59AM EDT | 130.00 | 30.00 | 30.00 | 34.50 | 0.00 | - | 3 | 0 | 55.66% |
| MS240621P00145000 | 2023-12-28 10:30AM EDT | 145.00 | 51.70 | 56.85 | 59.15 | 0.00 | - | - | 7 | 251.40% |
© 2024 Yahoo. Todos los derechos reservados.