Mercados españoles abiertos en 7 hrs 8 min
S&P 500
4.050,83 +23,02 (+0,57%) Nasdaq
12.013,47 +87,24 (+0,73%) NIKKEI 225
27.782,93 -100,85 (-0,36%) Dólar/Euro
1,0908 -0,0001 (-0,01%) Petróleo Brent
79,11 -0,16 (-0,20%) Bitcoin EUR
25.693,92 -334,88 (-1,29%)
Morgan Stanley (MS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:03PM EDT
Después del cierre:
Llamadaspara31 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230331C00060000 | 2023-03-22 3:57PM EDT | 60.00 | 27.75 | 25.95 | 26.25 | 0.00 | - | 5 | 6 | 253.91% |
| MS230331C00067000 | 2023-03-23 3:13PM EDT | 67.00 | 18.80 | 19.00 | 19.30 | 0.00 | - | - | 1 | 153.13% |
| MS230331C00070000 | 2023-03-30 11:22AM EDT | 70.00 | 16.23 | 16.00 | 16.25 | +2.93 | +22.03% | 2 | 2 | 114.06% |
| MS230331C00071000 | 2023-03-24 2:34PM EDT | 71.00 | 12.89 | 15.00 | 15.25 | 0.00 | - | 10 | 4 | 106.25% |
| MS230331C00072000 | 2023-03-22 3:36PM EDT | 72.00 | 16.85 | 14.05 | 14.25 | 0.00 | - | - | 80 | 114.06% |
| MS230331C00075000 | 2023-03-29 2:42PM EDT | 75.00 | 10.92 | 11.00 | 11.30 | 0.00 | - | 4 | 2 | 90.63% |
| MS230331C00076000 | 2023-03-24 2:34PM EDT | 76.00 | 8.12 | 10.05 | 10.30 | 0.00 | - | 10 | 3 | 90.23% |
| MS230331C00077000 | 2023-03-27 9:35AM EDT | 77.00 | 8.70 | 9.00 | 9.25 | 0.00 | - | 2 | 19 | 65.63% |
| MS230331C00078000 | 2023-03-27 9:35AM EDT | 78.00 | 7.85 | 8.00 | 8.30 | 0.00 | - | 2 | 3 | 68.36% |
| MS230331C00079000 | 2023-03-27 1:13PM EDT | 79.00 | 6.35 | 7.05 | 7.30 | 0.00 | - | 7 | 5 | 66.41% |
| MS230331C00080000 | 2023-03-27 9:45AM EDT | 80.00 | 5.55 | 6.05 | 6.30 | 0.00 | - | 20 | 75 | 58.20% |
| MS230331C00081000 | 2023-03-29 12:01PM EDT | 81.00 | 5.20 | 5.05 | 5.25 | 0.00 | - | 2 | 62 | 59.77% |
| MS230331C00082000 | 2023-03-29 3:34PM EDT | 82.00 | 4.25 | 4.10 | 4.30 | 0.00 | - | 1 | 204 | 54.88% |
| MS230331C00083000 | 2023-03-30 1:56PM EDT | 83.00 | 2.62 | 3.10 | 3.35 | -0.68 | -20.61% | 18 | 319 | 48.44% |
| MS230331C00084000 | 2023-03-30 3:43PM EDT | 84.00 | 2.02 | 2.18 | 2.34 | -0.53 | -20.78% | 115 | 514 | 36.91% |
| MS230331C00085000 | 2023-03-30 3:48PM EDT | 85.00 | 1.16 | 1.29 | 1.42 | -0.47 | -28.83% | 476 | 1,214 | 29.10% |
| MS230331C00086000 | 2023-03-30 3:59PM EDT | 86.00 | 0.64 | 0.59 | 0.67 | -0.26 | -28.89% | 199 | 878 | 24.12% |
| MS230331C00087000 | 2023-03-30 3:59PM EDT | 87.00 | 0.20 | 0.17 | 0.22 | -0.25 | -55.56% | 250 | 1,486 | 21.68% |
| MS230331C00088000 | 2023-03-30 2:55PM EDT | 88.00 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 213 | 1,311 | 21.09% |
| MS230331C00089000 | 2023-03-30 3:00PM EDT | 89.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 154 | 960 | 26.17% |
| MS230331C00090000 | 2023-03-30 3:46PM EDT | 90.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 1,126 | 30.86% |
| MS230331C00091000 | 2023-03-30 1:26PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 751 | 33.59% |
| MS230331C00092000 | 2023-03-29 10:01AM EDT | 92.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 469 | 39.06% |
| MS230331C00093000 | 2023-03-30 3:46PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 848 | 44.53% |
| MS230331C00094000 | 2023-03-30 12:02PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 145 | 50.00% |
| MS230331C00095000 | 2023-03-30 10:33AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 4,921 | 50.00% |
| MS230331C00096000 | 2023-03-30 9:43AM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 183 | 56.25% |
| MS230331C00097000 | 2023-03-24 9:57AM EDT | 97.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 12 | 54 | 59.38% |
| MS230331C00098000 | 2023-03-27 9:31AM EDT | 98.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 390 | 65.63% |
| MS230331C00099000 | 2023-03-27 3:38PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 321 | 68.75% |
| MS230331C00100000 | 2023-03-28 1:25PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 473 | 75.00% |
| MS230331C00101000 | 2023-03-23 10:56AM EDT | 101.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 465 | 78.13% |
| MS230331C00102000 | 2023-03-22 3:51PM EDT | 102.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 761 | 81.25% |
| MS230331C00103000 | 2023-03-29 1:00PM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 982 | 87.50% |
| MS230331C00104000 | 2023-03-21 2:11PM EDT | 104.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 183 | 90.63% |
| MS230331C00105000 | 2023-03-29 11:16AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,769 | 93.75% |
| MS230331C00106000 | 2023-03-22 3:21PM EDT | 106.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 89 | 98.44% |
| MS230331C00107000 | 2023-03-30 11:01AM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 121 | 103.13% |
| MS230331C00108000 | 2023-03-10 4:12PM EDT | 108.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 39 | 106.25% |
| MS230331C00109000 | 2023-03-22 2:25PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 26 | 112.50% |
| MS230331C00110000 | 2023-03-15 10:25AM EDT | 110.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 95 | 98 | 115.63% |
| MS230331C00111000 | 2023-03-15 10:19AM EDT | 111.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 20 | 165 | 118.75% |
| MS230331C00125000 | 2023-03-17 10:21AM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 168.75% |
Ventaspara31 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230331P00050000 | 2023-03-24 9:55AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 924 | 250.00% |
| MS230331P00055000 | 2023-03-24 11:19AM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 68 | 271 | 206.25% |
| MS230331P00060000 | 2023-03-27 3:46PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 427 | 168.75% |
| MS230331P00061000 | 2023-03-24 2:42PM EDT | 61.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 19 | 162.50% |
| MS230331P00062000 | 2023-03-24 11:31AM EDT | 62.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 61 | 10 | 156.25% |
| MS230331P00063000 | 2023-03-28 10:36AM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 60 | 150.00% |
| MS230331P00064000 | 2023-03-24 1:38PM EDT | 64.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 11 | 17 | 140.63% |
| MS230331P00065000 | 2023-03-24 12:22PM EDT | 65.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 59 | 190 | 131.25% |
| MS230331P00066000 | 2023-03-24 9:48AM EDT | 66.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 9 | 23 | 125.00% |
| MS230331P00067000 | 2023-03-27 1:13PM EDT | 67.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 64 | 118.75% |
| MS230331P00068000 | 2023-03-27 3:28PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 121 | 121 | 112.50% |
| MS230331P00069000 | 2023-03-28 2:53PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 202 | 106.25% |
| MS230331P00070000 | 2023-03-29 3:30PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 205 | 100.00% |
| MS230331P00071000 | 2023-03-28 3:01PM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 32 | 93.75% |
| MS230331P00072000 | 2023-03-28 1:36PM EDT | 72.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 71 | 87.50% |
| MS230331P00073000 | 2023-03-30 1:24PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 29 | 81.25% |
| MS230331P00074000 | 2023-03-28 11:17AM EDT | 74.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 64 | 75.00% |
| MS230331P00075000 | 2023-03-30 11:23AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,946 | 68.75% |
| MS230331P00076000 | 2023-03-30 3:46PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 18 | 288 | 64.06% |
| MS230331P00077000 | 2023-03-30 3:47PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 316 | 57.81% |
| MS230331P00078000 | 2023-03-30 3:40PM EDT | 78.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 31 | 162 | 56.25% |
| MS230331P00079000 | 2023-03-29 11:55AM EDT | 79.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 254 | 50.00% |
| MS230331P00080000 | 2023-03-30 2:11PM EDT | 80.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 175 | 1,242 | 50.78% |
| MS230331P00081000 | 2023-03-30 2:12PM EDT | 81.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 135 | 945 | 43.75% |
| MS230331P00082000 | 2023-03-30 3:39PM EDT | 82.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 40 | 1,242 | 38.28% |
| MS230331P00083000 | 2023-03-30 11:13AM EDT | 83.00 | 0.06 | 0.04 | 0.07 | -0.04 | -40.00% | 8 | 902 | 34.18% |
| MS230331P00084000 | 2023-03-30 3:57PM EDT | 84.00 | 0.10 | 0.08 | 0.11 | -0.12 | -54.55% | 136 | 1,250 | 28.91% |
| MS230331P00085000 | 2023-03-30 3:57PM EDT | 85.00 | 0.21 | 0.19 | 0.23 | -0.11 | -34.38% | 1,253 | 1,310 | 25.20% |
| MS230331P00086000 | 2023-03-30 3:59PM EDT | 86.00 | 0.48 | 0.46 | 0.51 | -0.13 | -21.31% | 275 | 800 | 22.17% |
| MS230331P00087000 | 2023-03-30 3:42PM EDT | 87.00 | 1.26 | 0.97 | 1.11 | +0.17 | +15.60% | 733 | 666 | 21.68% |
| MS230331P00088000 | 2023-03-30 1:03PM EDT | 88.00 | 2.23 | 1.80 | 2.03 | +0.38 | +20.54% | 28 | 476 | 28.13% |
| MS230331P00089000 | 2023-03-30 10:59AM EDT | 89.00 | 2.63 | 2.75 | 2.96 | -0.61 | -18.83% | 6 | 988 | 31.25% |
| MS230331P00090000 | 2023-03-30 3:56PM EDT | 90.00 | 3.97 | 3.70 | 4.00 | -0.06 | -1.49% | 2 | 115 | 43.36% |
| MS230331P00091000 | 2023-03-28 3:06PM EDT | 91.00 | 6.42 | 4.70 | 5.05 | 0.00 | - | 4 | 29 | 56.45% |
| MS230331P00092000 | 2023-03-30 9:37AM EDT | 92.00 | 4.60 | 5.75 | 6.00 | -2.60 | -36.11% | 3 | 13 | 58.98% |
| MS230331P00093000 | 2023-03-30 10:16AM EDT | 93.00 | 6.60 | 6.70 | 7.00 | -0.55 | -7.69% | 75 | 127 | 66.41% |
| MS230331P00094000 | 2023-03-27 10:17AM EDT | 94.00 | 9.20 | 7.70 | 8.00 | 0.00 | - | 3 | 0 | 73.44% |
| MS230331P00095000 | 2023-03-27 10:17AM EDT | 95.00 | 10.20 | 8.70 | 8.95 | 0.00 | - | 21 | 0 | 71.88% |
| MS230331P00096000 | 2023-03-29 12:25PM EDT | 96.00 | 9.94 | 9.70 | 10.05 | 0.00 | - | 2 | 13 | 93.95% |
| MS230331P00097000 | 2023-03-30 11:13AM EDT | 97.00 | 10.80 | 10.70 | 10.95 | -0.75 | -6.49% | 3 | 6 | 83.98% |
| MS230331P00098000 | 2023-03-21 1:54PM EDT | 98.00 | 9.10 | 11.70 | 11.95 | 0.00 | - | 4 | 0 | 89.84% |
| MS230331P00099000 | 2023-03-30 3:04PM EDT | 99.00 | 13.10 | 12.70 | 13.00 | +2.90 | +28.43% | 1 | 1 | 106.25% |
| MS230331P00100000 | 2023-03-16 2:54PM EDT | 100.00 | 13.05 | 13.75 | 13.95 | 0.00 | - | 2 | 0 | 101.56% |
| MS230331P00101000 | 2023-03-16 2:54PM EDT | 101.00 | 14.03 | 14.75 | 15.00 | 0.00 | - | 2 | 0 | 118.36% |
| MS230331P00103000 | 2023-02-13 3:11PM EDT | 103.00 | 5.10 | 17.30 | 18.20 | 0.00 | - | - | 39 | 206.93% |
| MS230331P00105000 | 2023-03-08 12:53PM EDT | 105.00 | 8.55 | 18.75 | 19.00 | 0.00 | - | 1 | 0 | 141.02% |
| MS230331P00110000 | 2023-03-16 3:45PM EDT | 110.00 | 23.00 | 23.75 | 24.00 | 0.00 | - | - | 0 | 167.58% |
© 2023 Yahoo. Todos los derechos reservados.
