Mercados españoles cerrados

Morgan Stanley (MS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
97,75+0,65 (+0,66%)
A partir del 02:34PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MS240628C000870002024-06-21 3:39PM EDT87.0010.1610.4011.000.00-13177.54%
MS240628C000880002024-06-24 9:48AM EDT88.008.589.659.950.00-118152.54%
MS240628C000900002024-06-21 3:20PM EDT90.007.197.458.050.00-2462.60%
MS240628C000910002024-06-24 9:32AM EDT91.005.886.456.950.00-6850.59%
MS240628C000920002024-06-21 12:18PM EDT92.004.705.506.000.00-4447.46%
MS240628C000930002024-06-14 11:25AM EDT93.003.154.605.150.00-91547.95%
MS240628C000940002024-06-25 9:52AM EDT94.003.973.554.05+0.56+16.42%19937.01%
MS240628C000950002024-06-25 2:14PM EDT95.002.962.872.99+0.40+15.63%1146827.83%
MS240628C000960002024-06-25 10:44AM EDT96.001.941.852.09+0.07+3.74%131,11624.22%
MS240628C000970002024-06-25 1:40PM EDT97.001.431.291.32+0.29+25.44%1312,31822.12%
MS240628C000980002024-06-25 2:07PM EDT98.000.820.790.81+0.15+22.39%5564,25622.80%
MS240628C000990002024-06-25 1:49PM EDT99.000.450.400.440.00-69373022.80%
MS240628C001000002024-06-25 2:06PM EDT100.000.220.210.23+0.02+10.00%9,2781,21323.44%
MS240628C001010002024-06-25 1:42PM EDT101.000.120.100.12+0.01+9.09%711,69324.41%
MS240628C001020002024-06-25 2:02PM EDT102.000.060.050.06-0.01-14.29%121,59725.20%
MS240628C001030002024-06-25 1:23PM EDT103.000.040.030.04-0.01-20.00%311,06827.54%
MS240628C001040002024-06-25 12:05PM EDT104.000.030.020.03+0.02+200.00%1013530.08%
MS240628C001050002024-06-24 3:16PM EDT105.000.020.010.020.00-11617432.03%
MS240628C001060002024-06-24 10:55AM EDT106.000.010.010.020.00-513035.55%
MS240628C001070002024-06-24 9:36AM EDT107.000.010.001.100.00-23377.44%
MS240628C001080002024-06-24 9:39AM EDT108.000.010.000.030.00-113044.92%
MS240628C001090002024-06-21 2:25PM EDT109.000.010.000.010.00-1842.19%
MS240628C001100002024-06-18 10:26AM EDT110.000.030.000.010.00-64445.31%
MS240628C001120002024-05-20 10:17AM EDT112.000.190.001.140.00--10103.71%
MS240628C001150002024-06-18 3:33PM EDT115.000.010.001.100.00-124116.60%
MS240628C001200002024-06-17 3:09PM EDT120.000.010.001.100.00-1111138.09%
MS240628C001250002024-06-17 3:10PM EDT125.000.010.001.270.00--6163.38%
Opciones de ventapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MS240628P000500002024-06-05 9:31AM EDT50.000.030.001.000.00--1377.15%
MS240628P000700002024-06-13 11:12AM EDT70.000.010.001.260.00-106220.61%
MS240628P000750002024-06-17 3:10PM EDT75.000.010.000.060.00-12270107.81%
MS240628P000800002024-06-20 10:10AM EDT80.000.010.000.120.00-3013592.58%
MS240628P000830002024-06-24 9:46AM EDT83.000.020.000.020.00-23260.94%
MS240628P000840002024-06-24 3:35PM EDT84.000.020.000.020.00-295657.81%
MS240628P000850002024-06-25 1:08PM EDT85.000.030.010.22+0.01+50.00%1435275.98%
MS240628P000860002024-06-20 1:48PM EDT86.000.030.010.430.00-356880.86%
MS240628P000870002024-06-20 3:25PM EDT87.000.040.010.020.00-644949.22%
MS240628P000880002024-06-25 10:10AM EDT88.000.020.020.030.00-14747.66%
MS240628P000890002024-06-24 1:15PM EDT89.000.020.020.030.00-16043.36%
MS240628P000900002024-06-25 12:18PM EDT90.000.020.020.03-0.01-33.33%139939.06%
MS240628P000910002024-06-25 1:09PM EDT91.000.040.030.040.00-36835.94%
MS240628P000920002024-06-24 2:44PM EDT92.000.070.040.050.00-819432.81%
MS240628P000930002024-06-25 12:09PM EDT93.000.060.050.07-0.04-40.00%320029.88%
MS240628P000940002024-06-25 11:24AM EDT94.000.130.090.10-0.03-18.75%1041,26426.76%
MS240628P000950002024-06-25 11:52AM EDT95.000.160.160.16-0.09-36.00%10590724.22%
MS240628P000960002024-06-25 1:42PM EDT96.000.280.320.33-0.27-49.09%1312,76423.73%
MS240628P000970002024-06-25 2:03PM EDT97.000.620.580.59-0.14-18.42%4591,33422.51%
MS240628P000980002024-06-25 2:03PM EDT98.001.081.021.05-0.18-14.29%16958622.41%
MS240628P000990002024-06-25 1:54PM EDT99.001.621.651.67-0.67-29.26%5829422.12%
MS240628P001000002024-06-25 2:08PM EDT100.002.552.412.75-0.36-12.37%348932.18%
MS240628P001010002024-06-25 12:27PM EDT101.003.403.253.70-0.64-15.84%33137.65%
MS240628P001020002024-06-24 10:22AM EDT102.004.554.154.700.00-202044.14%
MS240628P001050002024-06-11 3:55PM EDT105.009.507.157.600.00-5557.32%
MS240628P001090002024-05-21 1:37PM EDT109.006.3011.3013.750.00--0116.21%