Mercados españoles cerrados en 15 mins
IBEX 35
11.693,00 -10,40 (-0,09%) Euro Stoxx 50
4.840,94 -19,84 (-0,41%) Dólar/Euro
1,1121 +0,0004 (+0,03%) Petróleo Brent
73,52 -0,18 (-0,24%) Oro
2.600,50 +8,10 (+0,31%) Bitcoin EUR
53.646,99 -1.243,74 (-2,27%)
Morgan Stanley (MS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:15AM EDT. Mercado abierto.
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240920C00045000 | 2024-01-29 4:27PM EDT | 45.00 | 42.80 | 41.25 | 41.80 | 0.00 | - | 2 | 0 | 0.00% |
| MS240920C00050000 | 2024-04-26 3:48PM EDT | 50.00 | 42.85 | 47.20 | 51.75 | 0.00 | - | 2 | 1 | 610.35% |
| MS240920C00055000 | 2024-09-10 3:45PM EDT | 55.00 | 41.44 | 44.05 | 46.35 | 0.00 | - | 10 | 13 | 371.48% |
| MS240920C00060000 | 2024-07-30 3:15PM EDT | 60.00 | 43.35 | 42.65 | 43.10 | 0.00 | - | 3,300 | 1 | 551.66% |
| MS240920C00062500 | 2024-07-30 3:35PM EDT | 62.50 | 41.00 | 40.15 | 40.50 | 0.00 | - | 199 | 0 | 515.04% |
| MS240920C00065000 | 2024-09-06 12:04PM EDT | 65.00 | 32.40 | 34.05 | 36.80 | 0.00 | - | 2 | 3 | 308.20% |
| MS240920C00067500 | 2024-07-30 2:09PM EDT | 67.50 | 36.20 | 35.20 | 35.55 | 0.00 | - | 35 | 0 | 454.30% |
| MS240920C00070000 | 2024-09-13 3:52PM EDT | 70.00 | 28.30 | 29.30 | 30.90 | 0.00 | - | 1 | 2 | 224.61% |
| MS240920C00072500 | 2024-09-10 11:28AM EDT | 72.50 | 24.70 | 27.10 | 27.70 | 0.00 | - | 1 | 62 | 166.80% |
| MS240920C00075000 | 2024-07-30 3:35PM EDT | 75.00 | 28.50 | 27.75 | 28.10 | 0.00 | - | 118 | 0 | 367.77% |
| MS240920C00077500 | 2024-07-30 3:35PM EDT | 77.50 | 25.90 | 25.25 | 25.65 | 0.00 | - | 217 | 8 | 340.53% |
| MS240920C00080000 | 2024-09-16 9:33AM EDT | 80.00 | 19.80 | 19.60 | 19.90 | 0.00 | - | 1 | 39 | 121.09% |
| MS240920C00082500 | 2024-09-18 10:10AM EDT | 82.50 | 17.40 | 17.45 | 17.55 | +3.15 | +22.11% | 2 | 78 | 122.85% |
| MS240920C00085000 | 2024-09-10 11:01AM EDT | 85.00 | 11.64 | 14.95 | 15.05 | 0.00 | - | 2 | 1,132 | 106.84% |
| MS240920C00087500 | 2024-09-16 2:56PM EDT | 87.50 | 12.65 | 12.35 | 12.50 | 0.00 | - | 7 | 3,165 | 81.84% |
| MS240920C00089000 | 2024-09-06 10:00AM EDT | 89.00 | 11.55 | 10.70 | 11.05 | 0.00 | - | 1 | 1 | 65.23% |
| MS240920C00090000 | 2024-09-17 2:03PM EDT | 90.00 | 9.99 | 9.80 | 10.05 | 0.00 | - | 60 | 5,917 | 67.19% |
| MS240920C00091000 | 2024-09-04 10:50AM EDT | 91.00 | 10.40 | 8.75 | 9.80 | 0.00 | - | 1 | 11 | 87.50% |
| MS240920C00092000 | 2024-09-12 11:50AM EDT | 92.00 | 5.00 | 7.75 | 8.00 | 0.00 | - | 2 | 3 | 62.31% |
| MS240920C00092500 | 2024-09-18 10:37AM EDT | 92.50 | 7.35 | 7.40 | 7.55 | +0.13 | +1.80% | 1 | 1,394 | 57.03% |
| MS240920C00093000 | 2024-09-11 10:04AM EDT | 93.00 | 2.93 | 6.95 | 7.10 | 0.00 | - | 2 | 65 | 57.72% |
| MS240920C00094000 | 2024-09-13 10:00AM EDT | 94.00 | 4.80 | 5.85 | 6.35 | 0.00 | - | 1 | 93 | 55.66% |
| MS240920C00095000 | 2024-09-17 2:44PM EDT | 95.00 | 5.05 | 5.05 | 5.20 | +0.10 | +2.02% | 10 | 2,901 | 53.61% |
| MS240920C00096000 | 2024-09-17 11:02AM EDT | 96.00 | 4.90 | 4.05 | 4.20 | 0.00 | - | 1 | 694 | 45.80% |
| MS240920C00097000 | 2024-09-17 10:51AM EDT | 97.00 | 3.88 | 3.15 | 3.30 | 0.00 | - | 1 | 755 | 41.65% |
| MS240920C00097500 | 2024-09-18 10:03AM EDT | 97.50 | 2.85 | 2.77 | 2.91 | +0.07 | +2.52% | 8 | 2,733 | 41.11% |
| MS240920C00098000 | 2024-09-17 11:34AM EDT | 98.00 | 2.55 | 2.38 | 2.61 | -0.55 | -17.74% | 1 | 620 | 42.77% |
| MS240920C00099000 | 2024-09-18 10:37AM EDT | 99.00 | 1.62 | 1.68 | 1.73 | -0.09 | -5.26% | 45 | 540 | 35.55% |
| MS240920C00100000 | 2024-09-18 10:32AM EDT | 100.00 | 1.02 | 1.11 | 1.15 | -0.12 | -10.53% | 84 | 5,143 | 34.28% |
| MS240920C00101000 | 2024-09-18 9:57AM EDT | 101.00 | 0.68 | 0.65 | 0.68 | -0.06 | -8.11% | 13 | 743 | 32.42% |
| MS240920C00102000 | 2024-09-18 10:43AM EDT | 102.00 | 0.37 | 0.37 | 0.38 | -0.05 | -11.90% | 35 | 1,434 | 31.74% |
| MS240920C00103000 | 2024-09-18 10:12AM EDT | 103.00 | 0.20 | 0.18 | 0.20 | -0.03 | -13.04% | 6 | 765 | 31.54% |
| MS240920C00104000 | 2024-09-18 9:55AM EDT | 104.00 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 1 | 3,984 | 33.01% |
| MS240920C00105000 | 2024-09-18 9:54AM EDT | 105.00 | 0.08 | 0.05 | 0.07 | -0.01 | -11.11% | 21 | 9,009 | 34.38% |
| MS240920C00106000 | 2024-09-18 9:36AM EDT | 106.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 30 | 1,357 | 36.91% |
| MS240920C00107000 | 2024-09-18 9:47AM EDT | 107.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 2 | 126 | 40.04% |
| MS240920C00108000 | 2024-09-17 12:31PM EDT | 108.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 393 | 42.58% |
| MS240920C00109000 | 2024-09-17 3:55PM EDT | 109.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 546 | 46.48% |
| MS240920C00110000 | 2024-09-18 9:53AM EDT | 110.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 8,378 | 47.66% |
| MS240920C00111000 | 2024-09-13 3:26PM EDT | 111.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 66 | 50.00% |
| MS240920C00112000 | 2024-09-03 3:51PM EDT | 112.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 8 | 5 | 94.53% |
| MS240920C00113000 | 2024-09-16 1:39PM EDT | 113.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 102 | 109 | 93.36% |
| MS240920C00115000 | 2024-09-17 1:27PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,432 | 60.94% |
| MS240920C00120000 | 2024-09-16 9:57AM EDT | 120.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 31 | 496 | 76.56% |
| MS240920C00125000 | 2024-09-17 12:57PM EDT | 125.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 233 | 87.50% |
| MS240920C00130000 | 2024-09-11 9:56AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 613 | 98.44% |
| MS240920C00135000 | 2024-09-09 3:29PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 55 | 112.50% |
| MS240920C00140000 | 2024-08-19 3:14PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 231 | 125.00% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240920P00040000 | 2024-06-27 2:34PM EDT | 40.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 293 | 407.81% |
| MS240920P00045000 | 2024-08-19 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 178 | 50.00% |
| MS240920P00050000 | 2024-08-06 9:33AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 441 | 50.00% |
| MS240920P00055000 | 2024-08-22 1:38PM EDT | 55.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 387 | 246.88% |
| MS240920P00060000 | 2024-08-06 3:46PM EDT | 60.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 19 | 919 | 223.44% |
| MS240920P00062500 | 2024-09-09 10:30AM EDT | 62.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 2,710 | 203.13% |
| MS240920P00065000 | 2024-09-10 10:39AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 9,325 | 159.38% |
| MS240920P00067500 | 2024-08-12 11:28AM EDT | 67.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | 12 | 388 | 171.88% |
| MS240920P00070000 | 2024-09-13 3:24PM EDT | 70.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 3,464 | 237.89% |
| MS240920P00072500 | 2024-09-11 3:02PM EDT | 72.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1,000 | 3,211 | 218.16% |
| MS240920P00075000 | 2024-09-13 1:14PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,301 | 109.38% |
| MS240920P00077500 | 2024-09-13 2:10PM EDT | 77.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 176 | 2,230 | 96.88% |
| MS240920P00080000 | 2024-09-16 2:25PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 4,082 | 87.50% |
| MS240920P00082500 | 2024-09-18 10:19AM EDT | 82.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2,282 | 75.00% |
| MS240920P00084000 | 2024-09-16 10:57AM EDT | 84.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 132.81% |
| MS240920P00085000 | 2024-09-17 10:36AM EDT | 85.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 6 | 3,105 | 79.69% |
| MS240920P00086000 | 2024-09-13 10:01AM EDT | 86.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | - | 2 | 118.95% |
| MS240920P00087000 | 2024-09-17 12:57PM EDT | 87.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 7 | 19 | 65.63% |
| MS240920P00087500 | 2024-09-16 12:29PM EDT | 87.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 3,656 | 63.28% |
| MS240920P00088000 | 2024-09-13 11:54AM EDT | 88.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | - | 54 | 60.94% |
| MS240920P00089000 | 2024-09-16 1:30PM EDT | 89.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 13 | 59.38% |
| MS240920P00090000 | 2024-09-18 9:40AM EDT | 90.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 10 | 6,039 | 54.30% |
| MS240920P00091000 | 2024-09-17 3:32PM EDT | 91.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 4 | 88 | 51.56% |
| MS240920P00092000 | 2024-09-17 11:41AM EDT | 92.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 149 | 49.61% |
| MS240920P00092500 | 2024-09-13 3:18PM EDT | 92.50 | 0.14 | 0.05 | 0.06 | 0.00 | - | 47 | 2,144 | 46.88% |
| MS240920P00093000 | 2024-09-16 3:59PM EDT | 93.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 39 | 208 | 46.68% |
| MS240920P00094000 | 2024-09-18 9:50AM EDT | 94.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 2 | 699 | 41.99% |
| MS240920P00095000 | 2024-09-17 2:15PM EDT | 95.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 32 | 2,132 | 38.48% |
| MS240920P00096000 | 2024-09-18 10:30AM EDT | 96.00 | 0.17 | 0.15 | 0.17 | -0.02 | -10.53% | 4 | 417 | 35.35% |
| MS240920P00097000 | 2024-09-18 10:42AM EDT | 97.00 | 0.28 | 0.24 | 0.27 | -0.02 | -6.67% | 9 | 347 | 33.20% |
| MS240920P00097500 | 2024-09-17 3:59PM EDT | 97.50 | 0.40 | 0.32 | 0.35 | 0.00 | - | 25 | 884 | 32.47% |
| MS240920P00098000 | 2024-09-18 10:23AM EDT | 98.00 | 0.47 | 0.41 | 0.45 | -0.05 | -9.62% | 4 | 356 | 31.74% |
| MS240920P00099000 | 2024-09-18 9:45AM EDT | 99.00 | 0.74 | 0.70 | 0.73 | -0.08 | -9.76% | 33 | 652 | 30.37% |
| MS240920P00100000 | 2024-09-18 10:10AM EDT | 100.00 | 1.25 | 1.10 | 1.15 | +0.01 | +0.81% | 55 | 2,836 | 29.25% |
| MS240920P00101000 | 2024-09-17 1:08PM EDT | 101.00 | 1.64 | 1.72 | 1.80 | -0.31 | -15.90% | 6 | 309 | 30.62% |
| MS240920P00102000 | 2024-09-13 3:41PM EDT | 102.00 | 4.00 | 2.32 | 2.73 | 0.00 | - | 16 | 208 | 37.65% |
| MS240920P00103000 | 2024-09-12 1:37PM EDT | 103.00 | 6.06 | 2.90 | 3.30 | 0.00 | - | 10 | 193 | 27.15% |
| MS240920P00104000 | 2024-09-13 11:07AM EDT | 104.00 | 6.24 | 4.05 | 4.25 | 0.00 | - | 5 | 18 | 29.10% |
| MS240920P00105000 | 2024-09-17 11:26AM EDT | 105.00 | 4.40 | 5.05 | 5.20 | 0.00 | - | 1 | 842 | 27.34% |
| MS240920P00106000 | 2024-09-03 10:24AM EDT | 106.00 | 5.75 | 4.40 | 6.50 | 0.00 | - | - | 1 | 56.93% |
| MS240920P00108000 | 2024-09-04 10:17AM EDT | 108.00 | 7.40 | 8.05 | 8.55 | 0.00 | - | 4 | 4 | 54.49% |
| MS240920P00110000 | 2024-08-30 10:01AM EDT | 110.00 | 7.25 | 9.65 | 10.45 | 0.00 | - | 1 | 1 | 76.76% |
| MS240920P00111000 | 2024-09-03 2:02PM EDT | 111.00 | 11.45 | 11.00 | 11.45 | 0.00 | - | - | 0 | 58.20% |
| MS240920P00115000 | 2024-08-06 1:58PM EDT | 115.00 | 21.28 | 14.45 | 17.50 | 0.00 | - | 2 | 1 | 134.67% |
| MS240920P00120000 | 2024-07-01 9:50AM EDT | 120.00 | 21.65 | 14.90 | 18.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240920P00125000 | 2023-12-14 4:39PM EDT | 125.00 | 33.75 | 33.75 | 37.65 | 0.00 | - | - | 1 | 516.50% |
| MS240920P00130000 | 2023-12-27 2:32PM EDT | 130.00 | 36.55 | 41.65 | 44.40 | 0.00 | - | - | 2 | 615.38% |
© 2024 Yahoo. Todos los derechos reservados.