Mercados españoles cerrados
S&P 500
4.291,80 -45,64 (-1,05%) Nasdaq
13.115,00 -156,31 (-1,18%) NIKKEI 225
32.315,05 -363,57 (-1,11%) Dólar/Euro
1,0580 -0,0015 (-0,14%) Petróleo Brent
93,99 +0,70 (+0,75%) Bitcoin EUR
24.735,21 -122,85 (-0,49%)
Morgan Stanley (MS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:12PM EDT. Mercado abierto.
Llamadaspara29 de septiembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230929C00070000 | 2023-08-21 3:15PM EDT | 70.00 | 15.05 | 17.15 | 17.50 | 0.00 | - | 7 | 12 | 313.28% |
| MS230929C00075000 | 2023-08-25 11:07AM EDT | 75.00 | 8.90 | 8.20 | 8.70 | 0.00 | - | 5 | 5 | 109.28% |
| MS230929C00076000 | 2023-09-22 9:49AM EDT | 76.00 | 8.27 | 6.20 | 6.35 | 0.00 | - | - | 5 | 0.00% |
| MS230929C00077000 | 2023-09-25 9:51AM EDT | 77.00 | 6.00 | 5.25 | 5.35 | 0.00 | - | 1 | 1 | 0.00% |
| MS230929C00078000 | 2023-09-21 2:26PM EDT | 78.00 | 7.54 | 4.25 | 4.40 | 0.00 | - | - | 1 | 0.00% |
| MS230929C00080000 | 2023-09-25 1:20PM EDT | 80.00 | 3.41 | 2.48 | 2.56 | 0.00 | - | 57 | 34 | 25.49% |
| MS230929C00081000 | 2023-09-22 11:03AM EDT | 81.00 | 3.45 | 1.71 | 1.74 | 0.00 | - | 4 | 42 | 25.00% |
| MS230929C00082000 | 2023-09-26 11:57AM EDT | 82.00 | 1.09 | 1.06 | 1.07 | -0.54 | -33.13% | 136 | 49 | 24.66% |
| MS230929C00083000 | 2023-09-26 11:53AM EDT | 83.00 | 0.59 | 0.56 | 0.58 | -0.45 | -43.27% | 93 | 343 | 24.32% |
| MS230929C00084000 | 2023-09-26 11:44AM EDT | 84.00 | 0.26 | 0.27 | 0.28 | -0.32 | -55.17% | 476 | 1,000 | 24.37% |
| MS230929C00085000 | 2023-09-26 11:49AM EDT | 85.00 | 0.11 | 0.12 | 0.13 | -0.16 | -59.26% | 443 | 1,050 | 25.10% |
| MS230929C00086000 | 2023-09-26 10:16AM EDT | 86.00 | 0.08 | 0.06 | 0.07 | -0.06 | -42.86% | 14 | 1,002 | 27.15% |
| MS230929C00087000 | 2023-09-26 11:43AM EDT | 87.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 44 | 1,360 | 29.30% |
| MS230929C00088000 | 2023-09-26 11:54AM EDT | 88.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 80 | 1,710 | 32.42% |
| MS230929C00089000 | 2023-09-26 11:49AM EDT | 89.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1,694 | 34.77% |
| MS230929C00090000 | 2023-09-26 10:05AM EDT | 90.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 4 | 447 | 39.06% |
| MS230929C00091000 | 2023-09-26 11:54AM EDT | 91.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 95 | 494 | 43.36% |
| MS230929C00092000 | 2023-09-25 3:29PM EDT | 92.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 229 | 47.66% |
| MS230929C00093000 | 2023-09-25 3:29PM EDT | 93.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 52 | 489 | 54.30% |
| MS230929C00094000 | 2023-09-25 3:31PM EDT | 94.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 79 | 166 | 53.13% |
| MS230929C00095000 | 2023-09-25 3:33PM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 73 | 365 | 57.03% |
| MS230929C00096000 | 2023-09-25 3:33PM EDT | 96.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 37 | 117 | 60.94% |
| MS230929C00097000 | 2023-09-25 3:33PM EDT | 97.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 43 | 331 | 64.06% |
| MS230929C00098000 | 2023-09-20 2:59PM EDT | 98.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 161 | 67.19% |
| MS230929C00099000 | 2023-09-22 3:41PM EDT | 99.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 110 | 129 | 71.09% |
| MS230929C00100000 | 2023-09-25 3:55PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 263 | 71.88% |
| MS230929C00101000 | 2023-09-14 10:14AM EDT | 101.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 82.81% |
Ventaspara29 de septiembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230929P00050000 | 2023-08-15 2:06PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 162.50% |
| MS230929P00055000 | 2023-08-21 1:49PM EDT | 55.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | - | 1 | 182.81% |
| MS230929P00060000 | 2023-09-08 11:06AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 106.25% |
| MS230929P00065000 | 2023-09-15 9:53AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 81.25% |
| MS230929P00070000 | 2023-09-13 3:30PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 414 | 57.81% |
| MS230929P00072000 | 2023-09-25 3:18PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 68 | 53.13% |
| MS230929P00073000 | 2023-09-22 2:46PM EDT | 73.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 8 | 50.00% |
| MS230929P00074000 | 2023-09-25 12:00PM EDT | 74.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 9 | 43 | 50.00% |
| MS230929P00075000 | 2023-09-26 11:42AM EDT | 75.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 6 | 219 | 44.53% |
| MS230929P00076000 | 2023-09-26 10:14AM EDT | 76.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 11 | 128 | 42.97% |
| MS230929P00077000 | 2023-09-26 10:33AM EDT | 77.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 6 | 439 | 39.65% |
| MS230929P00078000 | 2023-09-26 10:42AM EDT | 78.00 | 0.08 | 0.10 | 0.11 | -0.01 | -11.11% | 6 | 189 | 37.11% |
| MS230929P00079000 | 2023-09-26 11:44AM EDT | 79.00 | 0.18 | 0.17 | 0.18 | +0.06 | +50.00% | 249 | 295 | 34.86% |
| MS230929P00080000 | 2023-09-26 11:44AM EDT | 80.00 | 0.29 | 0.29 | 0.30 | +0.10 | +52.63% | 272 | 719 | 32.91% |
| MS230929P00081000 | 2023-09-26 10:14AM EDT | 81.00 | 0.53 | 0.49 | 0.51 | +0.12 | +29.27% | 50 | 196 | 31.45% |
| MS230929P00082000 | 2023-09-26 11:49AM EDT | 82.00 | 0.88 | 0.83 | 0.85 | +0.34 | +62.96% | 92 | 1,299 | 30.42% |
| MS230929P00083000 | 2023-09-26 11:46AM EDT | 83.00 | 1.44 | 1.35 | 1.38 | +0.52 | +56.52% | 89 | 2,003 | 30.76% |
| MS230929P00084000 | 2023-09-26 11:56AM EDT | 84.00 | 2.05 | 2.02 | 2.09 | +0.62 | +43.36% | 6 | 624 | 32.32% |
| MS230929P00085000 | 2023-09-26 10:41AM EDT | 85.00 | 2.70 | 2.87 | 2.95 | +0.57 | +26.76% | 61 | 1,048 | 35.94% |
| MS230929P00086000 | 2023-09-26 10:55AM EDT | 86.00 | 3.55 | 3.75 | 3.95 | +0.47 | +15.26% | 1 | 557 | 43.65% |
| MS230929P00087000 | 2023-09-25 3:32PM EDT | 87.00 | 4.13 | 4.80 | 4.90 | 0.00 | - | 8 | 272 | 48.54% |
| MS230929P00088000 | 2023-09-26 11:09AM EDT | 88.00 | 5.45 | 5.75 | 5.90 | +0.60 | +12.37% | 5 | 308 | 50.98% |
| MS230929P00089000 | 2023-09-26 11:00AM EDT | 89.00 | 6.40 | 6.80 | 6.90 | +1.15 | +21.90% | 4 | 123 | 58.69% |
| MS230929P00090000 | 2023-09-25 12:16PM EDT | 90.00 | 7.75 | 7.75 | 7.90 | +0.79 | +11.35% | 9 | 312 | 62.99% |
| MS230929P00091000 | 2023-09-22 10:50AM EDT | 91.00 | 6.70 | 8.80 | 8.90 | 0.00 | - | 1 | 0 | 70.51% |
| MS230929P00092000 | 2023-09-22 11:00AM EDT | 92.00 | 7.75 | 9.75 | 9.90 | 0.00 | - | 1 | 0 | 74.22% |
| MS230929P00093000 | 2023-09-26 10:22AM EDT | 93.00 | 10.80 | 10.80 | 10.90 | +2.15 | +24.86% | 1 | 2 | 81.64% |
| MS230929P00094000 | 2023-09-22 10:50AM EDT | 94.00 | 9.70 | 11.75 | 11.90 | 0.00 | - | 3 | 0 | 84.96% |
| MS230929P00095000 | 2023-09-21 1:47PM EDT | 95.00 | 9.55 | 12.75 | 12.90 | 0.00 | - | 1 | 0 | 90.04% |
| MS230929P00096000 | 2023-09-15 10:48AM EDT | 96.00 | 7.32 | 13.75 | 13.90 | 0.00 | - | - | 10 | 95.12% |
| MS230929P00097000 | 2023-09-19 12:45PM EDT | 97.00 | 8.95 | 14.80 | 14.90 | 0.00 | - | - | 1 | 102.15% |
| MS230929P00098000 | 2023-09-19 12:45PM EDT | 98.00 | 9.95 | 15.75 | 15.90 | 0.00 | - | - | 1 | 104.69% |
| MS230929P00099000 | 2023-08-21 9:36AM EDT | 99.00 | 13.85 | 10.05 | 10.20 | 0.00 | - | - | 0 | 0.00% |
| MS230929P00110000 | 2023-09-22 11:20AM EDT | 110.00 | 26.01 | 27.75 | 27.90 | 0.00 | - | 2 | 2 | 156.05% |
© 2023 Yahoo. Todos los derechos reservados.
