Mercados españoles cerrados

Morgan Stanley (MS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
86,55+0,70 (+0,82%)
Al cierre: 04:00PM EST
86,16 -0,39 (-0,45%)
Después del cierre: 07:58PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MS240301C000500002024-02-13 10:26AM EST50.0034.5036.1037.100.00--1169.53%
MS240301C000700002024-02-22 2:47PM EST70.0015.9517.10-0.00---116.41%
MS240301C000750002024-02-21 12:20PM EST75.0010.2510.5012.850.00-1060.94%
MS240301C000780002024-02-05 11:21AM EST78.008.556.6010.550.00-45114.45%
MS240301C000800002024-02-23 1:31PM EST80.006.896.507.00+1.19+20.88%12753.32%
MS240301C000810002024-02-22 11:43AM EST81.005.234.706.800.00-2971.58%
MS240301C000820002024-02-21 9:49AM EST82.003.434.555.100.00-53544.68%
MS240301C000830002024-02-23 11:49AM EST83.003.983.603.90+0.33+9.04%1216732.08%
MS240301C000840002024-02-23 12:26PM EST84.002.982.762.92+0.59+24.69%1138726.61%
MS240301C000850002024-02-23 2:16PM EST85.002.281.992.06+0.61+36.53%10170823.58%
MS240301C000860002024-02-23 3:48PM EST86.001.481.331.37+0.30+25.42%2943,27322.51%
MS240301C000870002024-02-23 3:59PM EST87.000.830.800.85+0.13+18.57%64584522.12%
MS240301C000880002024-02-23 3:59PM EST88.000.460.440.46+0.05+12.20%70561921.29%
MS240301C000890002024-02-23 3:58PM EST89.000.260.220.23+0.05+23.81%78873221.00%
MS240301C000900002024-02-23 3:56PM EST90.000.110.100.120.00-50466421.68%
MS240301C000910002024-02-23 3:39PM EST91.000.070.060.070.00-2524423.05%
MS240301C000920002024-02-22 3:59PM EST92.000.070.030.04+0.02+40.00%6026824.22%
MS240301C000930002024-02-23 12:16PM EST93.000.030.020.03-0.06-66.67%3298926.37%
MS240301C000940002024-02-23 2:54PM EST94.000.030.010.020.00-13527.74%
MS240301C000950002024-02-22 11:27AM EST95.000.020.010.020.00-214230.86%
MS240301C000960002024-02-06 12:39PM EST96.000.070.000.020.00-210933.59%
MS240301C000970002024-02-23 1:13PM EST97.000.020.000.030.00-16638.67%
MS240301C000980002024-02-23 3:33PM EST98.000.020.000.02+0.01+100.00%392539.45%
MS240301C000990002024-02-23 3:31PM EST99.000.010.000.140.00-1350.78%
MS240301C001000002024-01-24 3:22PM EST100.000.050.000.030.00-225047.66%
MS240301C001010002024-01-31 1:58PM EST101.000.050.000.020.00--147.66%
MS240301C001020002024-02-14 3:11PM EST102.000.010.000.140.00-4459.96%
MS240301C001030002024-02-20 9:31AM EST103.000.010.000.140.00--162.89%
Ventaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MS240301P000700002024-02-22 3:43PM EST70.000.010.000.020.00-48859.38%
MS240301P000720002024-02-20 12:55PM EST72.000.030.000.030.00--3054.69%
MS240301P000730002024-02-21 11:45AM EST73.000.030.000.090.00--1259.38%
MS240301P000740002024-02-20 2:21PM EST74.000.050.000.100.00--555.86%
MS240301P000750002024-02-23 3:03PM EST75.000.030.000.10-0.03-50.00%17051.95%
MS240301P000760002024-02-20 2:42PM EST76.000.010.000.09-0.06-85.71%14452.93%
MS240301P000770002024-02-22 3:43PM EST77.000.020.010.03-0.01-33.33%2021140.23%
MS240301P000780002024-02-23 1:52PM EST78.000.020.010.03-0.05-71.43%218536.33%
MS240301P000790002024-02-23 2:55PM EST79.000.020.020.04-0.04-66.67%16034.18%
MS240301P000800002024-02-23 2:51PM EST80.000.040.030.04-0.04-50.00%1147830.08%
MS240301P000810002024-02-23 2:15PM EST81.000.050.040.05-0.04-44.44%1713627.15%
MS240301P000820002024-02-23 3:47PM EST82.000.060.060.07-0.11-64.71%625624.61%
MS240301P000830002024-02-23 3:55PM EST83.000.100.100.12-0.16-61.54%1639823.05%
MS240301P000840002024-02-23 3:52PM EST84.000.190.180.22-0.26-57.78%21243821.88%
MS240301P000850002024-02-23 3:59PM EST85.000.360.370.40-0.35-49.30%7511,64220.85%
MS240301P000860002024-02-23 3:51PM EST86.000.670.690.72-0.45-40.18%10974820.36%
MS240301P000870002024-02-23 3:56PM EST87.001.131.171.20-0.64-36.16%39061319.97%
MS240301P000880002024-02-23 3:08PM EST88.001.661.801.84-0.87-34.39%16412019.58%
MS240301P000890002024-02-23 1:45PM EST89.002.472.572.64-1.03-29.43%243419.68%
MS240301P000900002024-02-23 3:03PM EST90.003.333.303.60-1.07-24.32%62923.05%
MS240301P000910002024-01-16 3:47PM EST91.006.515.255.600.00--1053.47%
MS240301P000920002024-01-30 10:48AM EST92.005.333.456.650.00--065.28%
MS240301P000940002024-01-16 9:56AM EST94.008.208.408.550.00--071.92%
MS240301P001020002024-02-22 9:45AM EST102.0015.5014.3016.600.00-20114.31%