Mercados españoles abiertos en 7 hrs 8 min

Morgan Stanley (MS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
86,11-0,13 (-0,15%)
Al cierre: 04:03PM EDT
86,16 +0,05 (+0,06%)
Después del cierre: 07:35PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MS230331C000600002023-03-22 3:57PM EDT60.0027.7525.9526.250.00-56253.91%
MS230331C000670002023-03-23 3:13PM EDT67.0018.8019.0019.300.00--1153.13%
MS230331C000700002023-03-30 11:22AM EDT70.0016.2316.0016.25+2.93+22.03%22114.06%
MS230331C000710002023-03-24 2:34PM EDT71.0012.8915.0015.250.00-104106.25%
MS230331C000720002023-03-22 3:36PM EDT72.0016.8514.0514.250.00--80114.06%
MS230331C000750002023-03-29 2:42PM EDT75.0010.9211.0011.300.00-4290.63%
MS230331C000760002023-03-24 2:34PM EDT76.008.1210.0510.300.00-10390.23%
MS230331C000770002023-03-27 9:35AM EDT77.008.709.009.250.00-21965.63%
MS230331C000780002023-03-27 9:35AM EDT78.007.858.008.300.00-2368.36%
MS230331C000790002023-03-27 1:13PM EDT79.006.357.057.300.00-7566.41%
MS230331C000800002023-03-27 9:45AM EDT80.005.556.056.300.00-207558.20%
MS230331C000810002023-03-29 12:01PM EDT81.005.205.055.250.00-26259.77%
MS230331C000820002023-03-29 3:34PM EDT82.004.254.104.300.00-120454.88%
MS230331C000830002023-03-30 1:56PM EDT83.002.623.103.35-0.68-20.61%1831948.44%
MS230331C000840002023-03-30 3:43PM EDT84.002.022.182.34-0.53-20.78%11551436.91%
MS230331C000850002023-03-30 3:48PM EDT85.001.161.291.42-0.47-28.83%4761,21429.10%
MS230331C000860002023-03-30 3:59PM EDT86.000.640.590.67-0.26-28.89%19987824.12%
MS230331C000870002023-03-30 3:59PM EDT87.000.200.170.22-0.25-55.56%2501,48621.68%
MS230331C000880002023-03-30 2:55PM EDT88.000.040.030.05-0.07-63.64%2131,31121.09%
MS230331C000890002023-03-30 3:00PM EDT89.000.010.000.03-0.05-83.33%15496026.17%
MS230331C000900002023-03-30 3:46PM EDT90.000.010.010.02-0.01-50.00%101,12630.86%
MS230331C000910002023-03-30 1:26PM EDT91.000.010.000.010.00-975133.59%
MS230331C000920002023-03-29 10:01AM EDT92.000.020.000.010.00-246939.06%
MS230331C000930002023-03-30 3:46PM EDT93.000.010.000.010.00-1184844.53%
MS230331C000940002023-03-30 12:02PM EDT94.000.010.000.010.00-114550.00%
MS230331C000950002023-03-30 10:33AM EDT95.000.010.000.010.00-214,92150.00%
MS230331C000960002023-03-30 9:43AM EDT96.000.010.000.010.00-118356.25%
MS230331C000970002023-03-24 9:57AM EDT97.000.030.000.010.00-125459.38%
MS230331C000980002023-03-27 9:31AM EDT98.000.030.000.010.00-139065.63%
MS230331C000990002023-03-27 3:38PM EDT99.000.010.000.010.00-132168.75%
MS230331C001000002023-03-28 1:25PM EDT100.000.010.000.010.00-3347375.00%
MS230331C001010002023-03-23 10:56AM EDT101.000.020.000.010.00-346578.13%
MS230331C001020002023-03-22 3:51PM EDT102.000.030.000.010.00-376181.25%
MS230331C001030002023-03-29 1:00PM EDT103.000.010.000.010.00-698287.50%
MS230331C001040002023-03-21 2:11PM EDT104.000.030.000.010.00-118390.63%
MS230331C001050002023-03-29 11:16AM EDT105.000.010.000.010.00-14,76993.75%
MS230331C001060002023-03-22 3:21PM EDT106.000.020.000.010.00-28998.44%
MS230331C001070002023-03-30 11:01AM EDT107.000.010.000.010.00-4121103.13%
MS230331C001080002023-03-10 4:12PM EDT108.000.040.000.010.00-239106.25%
MS230331C001090002023-03-22 2:25PM EDT109.000.010.000.010.00-1126112.50%
MS230331C001100002023-03-15 10:25AM EDT110.000.030.000.010.00-9598115.63%
MS230331C001110002023-03-15 10:19AM EDT111.000.040.000.010.00-20165118.75%
MS230331C001250002023-03-17 10:21AM EDT125.000.020.000.010.00-11168.75%
Ventaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MS230331P000500002023-03-24 9:55AM EDT50.000.010.000.010.00-63924250.00%
MS230331P000550002023-03-24 11:19AM EDT55.000.020.000.010.00-68271206.25%
MS230331P000600002023-03-27 3:46PM EDT60.000.010.000.010.00-102427168.75%
MS230331P000610002023-03-24 2:42PM EDT61.000.020.000.010.00-1019162.50%
MS230331P000620002023-03-24 11:31AM EDT62.000.060.000.010.00-6110156.25%
MS230331P000630002023-03-28 10:36AM EDT63.000.010.000.010.00-560150.00%
MS230331P000640002023-03-24 1:38PM EDT64.000.040.000.010.00-1117140.63%
MS230331P000650002023-03-24 12:22PM EDT65.000.060.000.010.00-59190131.25%
MS230331P000660002023-03-24 9:48AM EDT66.000.160.000.010.00-923125.00%
MS230331P000670002023-03-27 1:13PM EDT67.000.020.000.010.00-364118.75%
MS230331P000680002023-03-27 3:28PM EDT68.000.010.000.010.00-121121112.50%
MS230331P000690002023-03-28 2:53PM EDT69.000.010.000.010.00-11202106.25%
MS230331P000700002023-03-29 3:30PM EDT70.000.010.000.010.00-60205100.00%
MS230331P000710002023-03-28 3:01PM EDT71.000.010.000.010.00-203293.75%
MS230331P000720002023-03-28 1:36PM EDT72.000.020.000.010.00-17187.50%
MS230331P000730002023-03-30 1:24PM EDT73.000.010.000.01-0.03-75.00%12981.25%
MS230331P000740002023-03-28 11:17AM EDT74.000.030.000.010.00-16475.00%
MS230331P000750002023-03-30 11:23AM EDT75.000.010.000.010.00-24,94668.75%
MS230331P000760002023-03-30 3:46PM EDT76.000.010.000.01-0.04-80.00%1828864.06%
MS230331P000770002023-03-30 3:47PM EDT77.000.010.000.01-0.01-50.00%331657.81%
MS230331P000780002023-03-30 3:40PM EDT78.000.020.000.020.00-3116256.25%
MS230331P000790002023-03-29 11:55AM EDT79.000.020.000.02-0.01-33.33%125450.00%
MS230331P000800002023-03-30 2:11PM EDT80.000.030.010.030.00-1751,24250.78%
MS230331P000810002023-03-30 2:12PM EDT81.000.040.020.03-0.01-20.00%13594543.75%
MS230331P000820002023-03-30 3:39PM EDT82.000.050.020.040.00-401,24238.28%
MS230331P000830002023-03-30 11:13AM EDT83.000.060.040.07-0.04-40.00%890234.18%
MS230331P000840002023-03-30 3:57PM EDT84.000.100.080.11-0.12-54.55%1361,25028.91%
MS230331P000850002023-03-30 3:57PM EDT85.000.210.190.23-0.11-34.38%1,2531,31025.20%
MS230331P000860002023-03-30 3:59PM EDT86.000.480.460.51-0.13-21.31%27580022.17%
MS230331P000870002023-03-30 3:42PM EDT87.001.260.971.11+0.17+15.60%73366621.68%
MS230331P000880002023-03-30 1:03PM EDT88.002.231.802.03+0.38+20.54%2847628.13%
MS230331P000890002023-03-30 10:59AM EDT89.002.632.752.96-0.61-18.83%698831.25%
MS230331P000900002023-03-30 3:56PM EDT90.003.973.704.00-0.06-1.49%211543.36%
MS230331P000910002023-03-28 3:06PM EDT91.006.424.705.050.00-42956.45%
MS230331P000920002023-03-30 9:37AM EDT92.004.605.756.00-2.60-36.11%31358.98%
MS230331P000930002023-03-30 10:16AM EDT93.006.606.707.00-0.55-7.69%7512766.41%
MS230331P000940002023-03-27 10:17AM EDT94.009.207.708.000.00-3073.44%
MS230331P000950002023-03-27 10:17AM EDT95.0010.208.708.950.00-21071.88%
MS230331P000960002023-03-29 12:25PM EDT96.009.949.7010.050.00-21393.95%
MS230331P000970002023-03-30 11:13AM EDT97.0010.8010.7010.95-0.75-6.49%3683.98%
MS230331P000980002023-03-21 1:54PM EDT98.009.1011.7011.950.00-4089.84%
MS230331P000990002023-03-30 3:04PM EDT99.0013.1012.7013.00+2.90+28.43%11106.25%
MS230331P001000002023-03-16 2:54PM EDT100.0013.0513.7513.950.00-20101.56%
MS230331P001010002023-03-16 2:54PM EDT101.0014.0314.7515.000.00-20118.36%
MS230331P001030002023-02-13 3:11PM EDT103.005.1017.3018.200.00--39206.93%
MS230331P001050002023-03-08 12:53PM EDT105.008.5518.7519.000.00-10141.02%
MS230331P001100002023-03-16 3:45PM EDT110.0023.0023.7524.000.00--0167.58%