Mercados españoles cerrados

Morgan Stanley (MS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
82,42-0,61 (-0,74%)
A partir del 12:12PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MS230929C000700002023-08-21 3:15PM EDT70.0015.0517.1517.500.00-712313.28%
MS230929C000750002023-08-25 11:07AM EDT75.008.908.208.700.00-55109.28%
MS230929C000760002023-09-22 9:49AM EDT76.008.276.206.350.00--50.00%
MS230929C000770002023-09-25 9:51AM EDT77.006.005.255.350.00-110.00%
MS230929C000780002023-09-21 2:26PM EDT78.007.544.254.400.00--10.00%
MS230929C000800002023-09-25 1:20PM EDT80.003.412.482.560.00-573425.49%
MS230929C000810002023-09-22 11:03AM EDT81.003.451.711.740.00-44225.00%
MS230929C000820002023-09-26 11:57AM EDT82.001.091.061.07-0.54-33.13%1364924.66%
MS230929C000830002023-09-26 11:53AM EDT83.000.590.560.58-0.45-43.27%9334324.32%
MS230929C000840002023-09-26 11:44AM EDT84.000.260.270.28-0.32-55.17%4761,00024.37%
MS230929C000850002023-09-26 11:49AM EDT85.000.110.120.13-0.16-59.26%4431,05025.10%
MS230929C000860002023-09-26 10:16AM EDT86.000.080.060.07-0.06-42.86%141,00227.15%
MS230929C000870002023-09-26 11:43AM EDT87.000.040.030.04-0.02-33.33%441,36029.30%
MS230929C000880002023-09-26 11:54AM EDT88.000.030.020.030.00-801,71032.42%
MS230929C000890002023-09-26 11:49AM EDT89.000.020.010.020.00-11,69434.77%
MS230929C000900002023-09-26 10:05AM EDT90.000.030.010.02+0.01+50.00%444739.06%
MS230929C000910002023-09-26 11:54AM EDT91.000.020.010.020.00-9549443.36%
MS230929C000920002023-09-25 3:29PM EDT92.000.010.000.020.00-4122947.66%
MS230929C000930002023-09-25 3:29PM EDT93.000.010.000.030.00-5248954.30%
MS230929C000940002023-09-25 3:31PM EDT94.000.010.000.030.00-7916653.13%
MS230929C000950002023-09-25 3:33PM EDT95.000.010.000.030.00-7336557.03%
MS230929C000960002023-09-25 3:33PM EDT96.000.010.000.030.00-3711760.94%
MS230929C000970002023-09-25 3:33PM EDT97.000.010.000.030.00-4333164.06%
MS230929C000980002023-09-20 2:59PM EDT98.000.020.000.030.00-116167.19%
MS230929C000990002023-09-22 3:41PM EDT99.000.010.000.030.00-11012971.09%
MS230929C001000002023-09-25 3:55PM EDT100.000.010.000.020.00-1026371.88%
MS230929C001010002023-09-14 10:14AM EDT101.000.020.000.050.00-1082.81%
Ventaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MS230929P000500002023-08-15 2:06PM EDT50.000.010.000.010.00--3162.50%
MS230929P000550002023-08-21 1:49PM EDT55.000.020.000.160.00--1182.81%
MS230929P000600002023-09-08 11:06AM EDT60.000.010.000.010.00-13106.25%
MS230929P000650002023-09-15 9:53AM EDT65.000.010.000.010.00-11181.25%
MS230929P000700002023-09-13 3:30PM EDT70.000.010.000.010.00-241457.81%
MS230929P000720002023-09-25 3:18PM EDT72.000.010.000.010.00-686853.13%
MS230929P000730002023-09-22 2:46PM EDT73.000.020.010.020.00--850.00%
MS230929P000740002023-09-25 12:00PM EDT74.000.020.020.030.00-94350.00%
MS230929P000750002023-09-26 11:42AM EDT75.000.030.020.03+0.01+50.00%621944.53%
MS230929P000760002023-09-26 10:14AM EDT76.000.040.040.050.00-1112842.97%
MS230929P000770002023-09-26 10:33AM EDT77.000.060.060.070.00-643939.65%
MS230929P000780002023-09-26 10:42AM EDT78.000.080.100.11-0.01-11.11%618937.11%
MS230929P000790002023-09-26 11:44AM EDT79.000.180.170.18+0.06+50.00%24929534.86%
MS230929P000800002023-09-26 11:44AM EDT80.000.290.290.30+0.10+52.63%27271932.91%
MS230929P000810002023-09-26 10:14AM EDT81.000.530.490.51+0.12+29.27%5019631.45%
MS230929P000820002023-09-26 11:49AM EDT82.000.880.830.85+0.34+62.96%921,29930.42%
MS230929P000830002023-09-26 11:46AM EDT83.001.441.351.38+0.52+56.52%892,00330.76%
MS230929P000840002023-09-26 11:56AM EDT84.002.052.022.09+0.62+43.36%662432.32%
MS230929P000850002023-09-26 10:41AM EDT85.002.702.872.95+0.57+26.76%611,04835.94%
MS230929P000860002023-09-26 10:55AM EDT86.003.553.753.95+0.47+15.26%155743.65%
MS230929P000870002023-09-25 3:32PM EDT87.004.134.804.900.00-827248.54%
MS230929P000880002023-09-26 11:09AM EDT88.005.455.755.90+0.60+12.37%530850.98%
MS230929P000890002023-09-26 11:00AM EDT89.006.406.806.90+1.15+21.90%412358.69%
MS230929P000900002023-09-25 12:16PM EDT90.007.757.757.90+0.79+11.35%931262.99%
MS230929P000910002023-09-22 10:50AM EDT91.006.708.808.900.00-1070.51%
MS230929P000920002023-09-22 11:00AM EDT92.007.759.759.900.00-1074.22%
MS230929P000930002023-09-26 10:22AM EDT93.0010.8010.8010.90+2.15+24.86%1281.64%
MS230929P000940002023-09-22 10:50AM EDT94.009.7011.7511.900.00-3084.96%
MS230929P000950002023-09-21 1:47PM EDT95.009.5512.7512.900.00-1090.04%
MS230929P000960002023-09-15 10:48AM EDT96.007.3213.7513.900.00--1095.12%
MS230929P000970002023-09-19 12:45PM EDT97.008.9514.8014.900.00--1102.15%
MS230929P000980002023-09-19 12:45PM EDT98.009.9515.7515.900.00--1104.69%
MS230929P000990002023-08-21 9:36AM EDT99.0013.8510.0510.200.00--00.00%
MS230929P001100002023-09-22 11:20AM EDT110.0026.0127.7527.900.00-22156.05%