Mercados españoles cerrados

Morgan Stanley (MS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
102,09-2,72 (-2,60%)
Al cierre: 04:01PM EDT
102,19 +0,10 (+0,10%)
Después del cierre: 04:57PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de septiembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MS250919C000400002023-10-23 12:11PM EDT40.0032.7538.9541.150.00-220.00%
MS250919C000500002023-11-14 3:42PM EDT50.0030.3840.4043.200.00-550.00%
MS250919C000550002023-12-14 11:17AM EDT55.0035.0934.6537.450.00--10.00%
MS250919C000650002024-07-19 10:21AM EDT65.0038.9535.5040.50+13.55+53.35%3743.52%
MS250919C000675002024-04-11 3:16PM EDT67.5023.5532.2035.850.00-6729.79%
MS250919C000700002023-10-19 10:52AM EDT70.0013.7616.8017.850.00-110.00%
MS250919C000725002023-10-23 12:10PM EDT72.5010.6513.7515.400.00-120.00%
MS250919C000750002024-05-15 1:26PM EDT75.0029.6023.3525.100.00-170.00%
MS250919C000775002023-10-27 10:26AM EDT77.508.009.0012.100.00-1300.00%
MS250919C000800002024-07-18 3:20PM EDT80.0027.5925.0526.150.00-82230.81%
MS250919C000825002024-04-30 2:31PM EDT82.5016.8318.5522.550.00-365824.70%
MS250919C000850002024-07-16 9:56AM EDT85.0023.0919.5023.150.00-155431.99%
MS250919C000875002024-07-19 10:01AM EDT87.5021.3017.5021.40+5.30+33.12%11531.46%
MS250919C000900002024-07-11 1:35PM EDT90.0020.6216.7519.400.00-34430.12%
MS250919C000925002024-07-09 9:57AM EDT92.5015.6515.6518.650.00-12031.83%
MS250919C000950002024-04-18 11:06AM EDT95.0010.0514.4016.950.00-13230.91%
MS250919C000975002024-05-29 9:32AM EDT97.5011.6810.5011.050.00-11919.88%
MS250919C001000002024-07-18 12:26PM EDT100.0013.3511.9013.000.00-316027.41%
MS250919C001050002024-07-18 10:44AM EDT105.0013.028.4011.600.00-52829.18%
MS250919C001100002024-07-18 3:59PM EDT110.009.296.309.400.00-128428.43%
MS250919C001150002024-07-11 2:03PM EDT115.007.544.558.050.00-8611329.01%
MS250919C001200002024-07-17 12:46PM EDT120.006.453.156.600.00-107928.81%
MS250919C001250002024-07-18 1:04PM EDT125.004.652.935.450.00-71628.81%
MS250919C001300002024-07-18 12:03PM EDT130.003.652.434.550.00-2328.98%
MS250919C001400002024-07-03 10:09AM EDT140.001.410.983.250.00-21129.57%
MS250919C001450002024-05-20 9:31AM EDT145.001.430.861.150.00-161623.33%
MS250919C001500002024-07-18 9:39AM EDT150.001.350.491.980.00-2328.70%
Opciones de ventapara19 de septiembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MS250919P000400002024-05-22 2:23PM EDT40.000.280.000.730.00-4016652.49%
MS250919P000450002024-07-18 9:39AM EDT45.000.280.000.450.00-211542.36%
MS250919P000500002024-05-23 3:19PM EDT50.000.550.131.120.00-29745.39%
MS250919P000550002024-07-18 9:39AM EDT55.000.560.191.190.00-21540.77%
MS250919P000600002024-06-21 9:45AM EDT60.001.200.002.100.00-54842.05%
MS250919P000625002024-06-27 1:21PM EDT62.501.350.561.320.00-256834.62%
MS250919P000650002024-07-18 9:39AM EDT65.001.050.981.540.00-114433.79%
MS250919P000675002024-07-17 10:01AM EDT67.501.151.181.660.00-19632.25%
MS250919P000700002024-07-15 9:31AM EDT70.001.630.472.020.00-1013131.93%
MS250919P000750002024-07-16 9:52AM EDT75.002.030.842.730.00-30064830.62%
MS250919P000775002024-05-10 12:56PM EDT77.503.753.353.600.00-65031.64%
MS250919P000800002024-05-13 3:23PM EDT80.004.103.904.700.00-131432.97%
MS250919P000825002024-07-10 10:49AM EDT82.503.402.903.950.00-545028.06%
MS250919P000850002024-07-09 11:40AM EDT85.004.104.004.750.00-103228.16%
MS250919P000875002024-07-09 2:20PM EDT87.504.564.005.900.00-255128.97%
MS250919P000900002024-07-11 9:40AM EDT90.004.903.905.850.00-102926.26%
MS250919P000925002024-06-26 12:42PM EDT92.507.805.206.700.00-1425.87%
MS250919P000950002024-07-16 12:30PM EDT95.005.456.258.350.00-261527.25%
MS250919P000975002024-01-02 11:51AM EDT97.5013.3515.6016.750.00--144.42%
MS250919P001000002024-07-11 3:35PM EDT100.008.138.109.600.00-3014224.40%
MS250919P001050002024-07-16 12:01PM EDT105.009.1910.4512.450.00-751624.53%
MS250919P001100002024-07-12 10:45AM EDT110.0012.6512.0017.000.00-101327.76%