Mercados españoles cerrados

Morgan Stanley (MS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
101,98-1,52 (-1,47%)
A partir del 03:58PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MS240920C000450002024-01-29 4:27PM EDT45.0042.8041.2541.800.00-200.00%
MS240920C000500002024-04-26 3:48PM EDT50.0042.8547.2051.750.00-210.00%
MS240920C000550002024-07-22 3:01PM EDT55.0047.4547.1047.400.00-12480.96%
MS240920C000600002024-07-08 9:41AM EDT60.0040.7042.1042.400.00-59492970.80%
MS240920C000625002024-01-04 2:25PM EDT62.5030.7825.7528.500.00-1690.00%
MS240920C000650002024-06-24 10:57AM EDT65.0032.3938.2038.450.00-23287.48%
MS240920C000675002024-07-17 11:54AM EDT67.5040.0034.6534.850.00-11456.98%
MS240920C000700002024-07-09 3:27PM EDT70.0032.8532.0532.350.00-115450.73%
MS240920C000725002024-07-15 12:22PM EDT72.5033.4629.6029.800.00-6017450.05%
MS240920C000750002024-07-16 3:30PM EDT75.0031.9727.0027.300.00-311845.85%
MS240920C000775002024-07-16 3:30PM EDT77.5029.5024.5524.750.00-221740.38%
MS240920C000800002024-07-23 2:44PM EDT80.0022.4522.2022.45-1.48-6.18%141441.11%
MS240920C000825002024-07-09 10:14AM EDT82.5018.5219.7019.900.00-11,17035.96%
MS240920C000850002024-07-17 9:31AM EDT85.0020.3917.2017.450.00-11,37732.81%
MS240920C000875002024-07-19 12:45PM EDT87.5016.0414.9015.100.00-12,97230.96%
MS240920C000900002024-07-17 3:29PM EDT90.0016.7912.5512.750.00-65,93228.52%
MS240920C000925002024-07-24 2:37PM EDT92.5010.9910.4010.55-0.71-6.07%21,11127.08%
MS240920C000950002024-07-23 2:02PM EDT95.008.308.308.45-1.16-12.26%62,95725.56%
MS240920C000975002024-07-23 1:35PM EDT97.507.216.406.55-0.12-1.64%11,14524.44%
MS240920C001000002024-07-24 3:42PM EDT100.004.804.804.85-0.72-13.04%934,13623.33%
MS240920C001050002024-07-24 3:35PM EDT105.002.412.312.33-0.45-15.73%36210,73321.95%
MS240920C001100002024-07-24 3:17PM EDT110.000.980.930.96-0.16-14.04%6347,99021.49%
MS240920C001150002024-07-24 1:34PM EDT115.000.390.330.35-0.03-7.14%31,21121.49%
MS240920C001200002024-07-22 9:35AM EDT120.000.130.130.14-0.02-13.33%1041622.41%
MS240920C001250002024-07-24 12:52PM EDT125.000.070.060.07-0.05-41.67%323224.02%
MS240920C001300002024-07-18 2:24PM EDT130.000.050.030.040.00-3061525.98%
MS240920C001350002024-07-17 2:22PM EDT135.000.030.010.050.00-15530.08%
MS240920C001400002024-07-15 3:59PM EDT140.000.030.010.090.00-524536.13%
Opciones de ventapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MS240920P000400002024-06-27 2:34PM EDT40.000.020.000.100.00-329393.75%
MS240920P000450002024-07-22 2:01PM EDT45.000.010.000.100.00-117982.81%
MS240920P000500002024-07-11 10:26AM EDT50.000.010.000.090.00-3044271.88%
MS240920P000550002024-07-22 2:02PM EDT55.000.030.000.090.00-239762.89%
MS240920P000600002024-06-28 11:17AM EDT60.000.100.010.090.00-199055.47%
MS240920P000625002024-05-21 2:35PM EDT62.500.070.060.090.00-32,65054.30%
MS240920P000650002024-07-17 11:33AM EDT65.000.050.010.100.00-29,24252.44%
MS240920P000675002024-07-15 3:47PM EDT67.500.050.010.110.00-137249.22%
MS240920P000700002024-07-23 9:54AM EDT70.000.050.010.120.00-13,78946.00%
MS240920P000725002024-07-22 10:17AM EDT72.500.070.060.080.00-1502,62539.65%
MS240920P000750002024-07-24 10:42AM EDT75.000.080.080.100.00-151,89637.50%
MS240920P000775002024-07-16 10:07AM EDT77.500.060.110.120.00-432,52634.96%
MS240920P000800002024-07-22 10:34AM EDT80.000.120.130.150.00-53,70332.72%
MS240920P000825002024-07-19 2:59PM EDT82.500.200.180.190.00-12,25530.47%
MS240920P000850002024-07-22 12:32PM EDT85.000.240.240.260.00-33,45928.66%
MS240920P000875002024-07-24 2:18PM EDT87.500.320.340.37+0.06+23.08%22,20827.05%
MS240920P000900002024-07-24 2:18PM EDT90.000.480.520.55+0.11+29.73%533,13725.78%
MS240920P000925002024-07-24 1:27PM EDT92.500.690.780.80+0.19+38.00%101,20724.39%
MS240920P000950002024-07-24 3:09PM EDT95.001.181.201.24+0.35+42.17%622,47223.68%
MS240920P000975002024-07-24 12:55PM EDT97.501.571.801.83+0.34+27.64%2869622.77%
MS240920P001000002024-07-24 3:33PM EDT100.002.652.682.71+0.78+41.71%2562,64422.33%
MS240920P001050002024-07-24 3:18PM EDT105.005.255.205.30+1.22+30.27%4013,97421.64%
MS240920P001100002024-07-22 2:50PM EDT110.008.609.009.150.00-13024922.95%
MS240920P001150002024-07-16 1:48PM EDT115.009.7513.5013.850.00--327.39%
MS240920P001200002024-07-01 9:50AM EDT120.0021.6518.4018.750.00-1032.42%
MS240920P001250002023-12-14 4:39PM EDT125.0033.7533.7537.650.00--1124.38%
MS240920P001300002023-12-27 2:32PM EDT130.0036.5541.6544.400.00--2146.36%