Mercados españoles cerrados

Morgan Stanley (MS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
95,21-0,44 (-0,46%)
Al cierre: 04:00PM EDT
95,21 0,00 (0,00%)
Después del cierre: 05:07PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara14 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MS240614C000860002024-06-13 3:04PM EDT86.009.258.109.50-4.18-31.12%4040102.93%
MS240614C000870002024-06-13 10:47AM EDT87.008.157.109.60-2.37-22.53%4478.91%
MS240614C000880002024-06-12 10:09AM EDT88.008.967.007.450.00-1380.66%
MS240614C000900002024-05-29 3:27PM EDT90.007.853.205.500.00-111366.70%
MS240614C000910002024-06-11 3:11PM EDT91.004.823.354.450.00-1554.00%
MS240614C000920002024-06-12 11:19AM EDT92.004.562.693.400.00-1141.41%
MS240614C000930002024-06-13 9:47AM EDT93.001.651.962.55-1.55-48.44%11840.04%
MS240614C000940002024-06-13 3:45PM EDT94.001.501.251.44-1.30-46.43%72523.93%
MS240614C000950002024-06-13 3:59PM EDT95.000.620.580.62-0.68-52.31%50329618.07%
MS240614C000960002024-06-13 3:59PM EDT96.000.190.170.19-0.35-64.81%1,0471,19117.19%
MS240614C000970002024-06-13 3:56PM EDT97.000.050.040.06-0.25-83.33%3871,93619.14%
MS240614C000980002024-06-13 3:51PM EDT98.000.020.010.23-0.09-81.82%1261,54438.87%
MS240614C000990002024-06-13 3:51PM EDT99.000.010.000.02-0.03-75.00%2341,32927.34%
MS240614C001000002024-06-13 10:04AM EDT100.000.010.000.39-0.01-50.00%6465053.13%
MS240614C001010002024-06-12 2:55PM EDT101.000.010.000.03-0.01-50.00%128641.02%
MS240614C001020002024-06-13 10:34AM EDT102.000.010.000.01-0.01-50.00%7537739.84%
MS240614C001030002024-06-13 2:06PM EDT103.000.040.000.20+0.02+100.00%113264.84%
MS240614C001040002024-06-10 2:46PM EDT104.000.010.001.150.00-35213110.16%
MS240614C001050002024-06-12 9:32AM EDT105.000.010.000.020.00-18154.69%
MS240614C001060002024-06-10 2:49PM EDT106.000.010.000.950.00-46214118.85%
MS240614C001070002024-06-10 2:48PM EDT107.000.010.000.360.00-456999.61%
MS240614C001080002024-06-10 10:05AM EDT108.000.010.000.010.00-3362.50%
MS240614C001090002024-05-29 12:44PM EDT109.000.030.000.000.00-1150.00%
MS240614C001100002024-06-03 9:46AM EDT110.000.010.000.010.00-19771.88%
MS240614C001120002024-06-07 11:05AM EDT112.000.010.001.270.00-23172.46%
MS240614C001130002024-06-07 1:44PM EDT113.000.010.000.010.00-211081.25%
MS240614C001140002024-06-03 10:45AM EDT114.000.010.000.010.00-310387.50%
MS240614C001150002024-06-06 11:44AM EDT115.000.010.000.010.00-3213290.63%
Opciones de ventapara14 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MS240614P000750002024-05-08 3:32PM EDT75.000.070.000.100.00--1148.44%
MS240614P000790002024-06-10 10:30AM EDT79.000.010.000.010.00-698990.63%
MS240614P000800002024-06-11 12:52PM EDT80.000.040.000.030.00-19396.88%
MS240614P000810002024-05-16 1:11PM EDT81.000.040.001.270.00--0179.69%
MS240614P000820002024-06-10 1:34PM EDT82.000.010.001.470.00-1040177.15%
MS240614P000830002024-06-10 3:21PM EDT83.000.010.000.020.00-4416175.00%
MS240614P000840002024-06-10 10:30AM EDT84.000.030.000.730.00-37127.73%
MS240614P000850002024-06-10 9:54AM EDT85.000.030.001.470.00-400510145.90%
MS240614P000860002024-06-10 3:00PM EDT86.000.030.001.470.00-1162135.55%
MS240614P000870002024-06-10 3:47PM EDT87.000.020.000.010.00-27451.56%
MS240614P000880002024-06-13 10:04AM EDT88.000.010.002.13-0.01-50.00%117132.13%
MS240614P000890002024-06-13 12:59PM EDT89.000.010.000.20-0.03-75.00%251658.20%
MS240614P000900002024-06-13 3:32PM EDT90.000.020.010.02-0.02-50.00%1532037.50%
MS240614P000910002024-06-13 2:41PM EDT91.000.020.010.020.00-103931.25%
MS240614P000920002024-06-13 10:51AM EDT92.000.050.010.03+0.02+66.67%1232126.56%
MS240614P000930002024-06-13 2:41PM EDT93.000.040.020.05-0.02-33.33%6455521.88%
MS240614P000940002024-06-13 3:46PM EDT94.000.100.090.12-0.07-41.18%41782118.36%
MS240614P000950002024-06-13 3:12PM EDT95.000.440.340.38+0.05+12.82%15764916.99%
MS240614P000960002024-06-13 3:35PM EDT96.000.970.741.28+0.26+36.62%2631,17429.25%
MS240614P000970002024-06-13 2:14PM EDT97.001.821.611.98+0.70+62.50%251,16127.44%
MS240614P000980002024-06-13 3:40PM EDT98.002.791.713.35+0.69+32.86%4029755.32%
MS240614P000990002024-06-11 3:34PM EDT99.004.072.193.90+0.58+16.62%26838.67%
MS240614P001000002024-06-13 2:16PM EDT100.005.154.504.95+1.20+30.38%1204650.39%
MS240614P001010002024-06-13 3:33PM EDT101.005.905.606.00+2.13+56.50%582261.91%
MS240614P001020002024-06-13 2:56PM EDT102.006.956.157.00+1.15+19.83%271469.34%
MS240614P001030002024-05-23 9:48AM EDT103.003.606.909.250.00--082.72%
MS240614P001040002024-05-21 1:37PM EDT104.002.578.009.250.00--0102.73%
MS240614P001050002024-05-29 11:02AM EDT105.007.659.609.950.00-1084.77%
MS240614P001060002024-06-13 3:13PM EDT106.0012.858.6512.85+7.20+127.43%21201.17%
MS240614P001100002024-06-13 3:13PM EDT110.0016.8513.6515.90+9.40+126.17%125188.48%