Mercados españoles abiertos en 4 hrs 22 min

Morgan Stanley (MS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
102,44+0,35 (+0,34%)
Al cierre: 04:00PM EDT
102,44 0,00 (0,00%)
Después del cierre: 07:42PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MS250117C000400002024-05-09 3:35PM EDT40.0058.4357.1557.800.00-3150.00%
MS250117C000450002024-05-20 10:27AM EDT45.0056.0050.9054.550.00-370.00%
MS250117C000500002024-07-22 1:30PM EDT50.0052.6850.3554.60+1.67+3.27%116183.50%
MS250117C000550002024-07-08 9:56AM EDT55.0045.9345.3549.600.00-45274.24%
MS250117C000600002024-07-16 1:27PM EDT60.0046.9941.4043.950.00-26759.40%
MS250117C000625002023-11-10 11:09AM EDT62.5016.3521.7023.300.00--10.00%
MS250117C000650002024-07-19 10:21AM EDT65.0038.3436.5539.100.00-34053.60%
MS250117C000675002024-07-22 2:38PM EDT67.5035.4934.1536.75+2.42+7.32%33551.42%
MS250117C000700002024-07-08 10:17AM EDT70.0031.9031.8534.350.00-532948.76%
MS250117C000725002024-07-09 10:55AM EDT72.5029.1329.4532.000.00-223346.48%
MS250117C000750002024-07-17 10:08AM EDT75.0032.3526.3528.650.00-2036.56%
MS250117C000775002024-07-16 3:30PM EDT77.5030.2924.9027.250.00-21,08841.47%
MS250117C000800002024-07-18 3:13PM EDT80.0025.7921.6524.150.00-60034.31%
MS250117C000825002024-07-12 2:54PM EDT82.5024.1021.4021.800.00-1032.22%
MS250117C000850002024-07-22 1:22PM EDT85.0019.7517.4020.75-3.75-15.96%11,63136.93%
MS250117C000875002024-07-18 2:23PM EDT87.5019.5117.2018.650.00-13,41535.35%
MS250117C000900002024-07-19 12:55PM EDT90.0016.1215.2015.650.00-1029.56%
MS250117C000925002024-07-19 11:44AM EDT92.5014.0313.3513.800.00-22,19028.88%
MS250117C000950002024-07-19 10:41AM EDT95.0012.1711.6012.100.00-827,02728.42%
MS250117C000975002024-07-22 10:09AM EDT97.5010.089.9510.45-1.83-15.37%23,39027.72%
MS250117C001000002024-07-19 3:50PM EDT100.008.658.558.850.00-2413,59426.80%
MS250117C001050002024-07-22 2:45PM EDT105.006.176.056.20-0.28-4.34%3077,15925.60%
MS250117C001100002024-07-22 1:32PM EDT110.004.254.104.20-0.32-7.00%3024.88%
MS250117C001150002024-07-22 3:50PM EDT115.002.712.672.74-0.28-9.36%1975,40224.35%
MS250117C001200002024-07-22 2:30PM EDT120.001.681.681.74-0.23-12.04%242,58924.05%
MS250117C001250002024-07-22 2:37PM EDT125.001.071.031.09-0.16-13.01%2023.94%
MS250117C001300002024-07-19 1:50PM EDT130.000.760.630.680.00-29023.98%
MS250117C001350002024-07-19 2:00PM EDT135.000.490.390.430.00-3024.17%
MS250117C001400002024-07-17 1:50PM EDT140.000.420.250.280.00-664724.54%
MS250117C001450002024-07-19 11:20AM EDT145.000.210.160.180.00-148224.81%
MS250117C001500002024-07-17 1:50PM EDT150.000.190.100.130.00-510525.49%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MS250117P000400002024-07-17 1:17PM EDT40.000.020.020.060.00-11,69452.73%
MS250117P000450002024-07-17 12:04PM EDT45.000.050.010.00+0.02+66.67%396525.00%
MS250117P000500002024-07-11 12:01PM EDT50.000.080.030.120.00-52,27746.97%
MS250117P000550002024-07-17 11:57AM EDT55.000.090.090.12-0.01-10.00%1002,03241.21%
MS250117P000600002024-07-12 10:26AM EDT60.000.140.150.180.00-28,12638.28%
MS250117P000625002024-07-16 10:45AM EDT62.500.200.190.22+0.04+25.00%10083436.91%
MS250117P000650002024-07-18 9:34AM EDT65.000.200.230.270.00-16,69335.60%
MS250117P000675002024-07-22 10:00AM EDT67.500.350.290.33-0.01-2.78%1002,56934.28%
MS250117P000700002024-07-12 11:17AM EDT70.000.400.360.40+0.09+29.03%1010,68932.94%
MS250117P000725002024-07-17 10:12AM EDT72.500.370.460.490.00-12,60331.71%
MS250117P000750002024-07-22 1:53PM EDT75.000.610.580.61+0.18+41.86%5714,63430.64%
MS250117P000775002024-07-16 11:20AM EDT77.500.510.720.760.00-22,16729.61%
MS250117P000800002024-07-19 9:30AM EDT80.000.800.920.950.00-115,62528.66%
MS250117P000825002024-07-22 10:01AM EDT82.501.281.121.19+0.36+39.13%948,89427.76%
MS250117P000850002024-07-22 1:33PM EDT85.001.481.421.50-0.09-5.73%1412,65126.99%
MS250117P000875002024-07-19 3:09PM EDT87.501.901.791.880.00-396,25026.23%
MS250117P000900002024-07-22 2:39PM EDT90.002.312.252.36-0.04-1.70%6411,97925.59%
MS250117P000925002024-07-22 1:51PM EDT92.502.892.662.93+0.03+1.05%336,17924.93%
MS250117P000950002024-07-22 3:50PM EDT95.003.553.553.65-0.10-2.74%536,92924.43%
MS250117P000975002024-07-22 2:30PM EDT97.504.454.404.50+0.05+1.14%921,22623.96%
MS250117P001000002024-07-22 3:56PM EDT100.005.405.355.50-0.35-6.09%192,70023.55%
MS250117P001050002024-07-22 2:37PM EDT105.007.757.757.90+0.20+2.65%8259222.61%
MS250117P001100002024-07-18 11:19AM EDT110.008.5010.6011.150.00-5074922.63%
MS250117P001150002024-06-25 10:09AM EDT115.0018.0814.3014.800.00--122.25%
MS250117P001200002024-07-18 3:55PM EDT120.0016.7018.4019.050.00-2522.79%
MS250117P001250002023-02-27 4:27PM EDT125.0029.8039.0540.050.00-215185.83%
MS250117P001300002023-03-06 1:01PM EDT130.0032.2544.9548.100.00--197.17%
MS250117P001350002023-03-20 12:59PM EDT135.0049.5944.3046.100.00-32479.01%
MS250117P001450002024-07-10 1:05PM EDT145.0042.3041.2045.450.00-1046.58%
MS250117P001500002024-07-15 12:02PM EDT150.0045.0046.2050.450.00-1149.38%
MS250117P001550002024-07-16 11:25AM EDT155.0047.7051.1555.400.00--151.76%