Mercados españoles abiertos en 7 hrs 30 min

Morgan Stanley (MS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
106,96+0,74 (+0,70%)
Al cierre: 04:00PM EDT
107,07 +0,11 (+0,10%)
Después del cierre: 07:09PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:95.00
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MS240719C000950002024-07-17 1:34PM EDT2024-07-1911.569.9014.00+0.51+4.62%5717,528172.66%
MS240726C000950002024-07-16 12:17PM EDT2024-07-2613.2910.0014.200.00-1317398.54%
MS240802C000950002024-07-15 1:06PM EDT2024-08-0211.0010.1514.300.00-91977.08%
MS240816C000950002024-07-17 1:50PM EDT2024-08-1611.7010.2014.00-0.21-1.76%2280053.71%
MS240830C000950002024-07-15 3:59PM EDT2024-08-3010.7910.2014.400.00-2248.29%
MS240920C000950002024-07-17 12:49PM EDT2024-09-2012.2310.2013.70+0.04+0.33%462,82734.41%
MS241018C000950002024-07-17 1:16PM EDT2024-10-1813.2012.9513.75-1.71-11.47%33,51129.18%
MS241115C000950002024-07-17 1:50PM EDT2024-11-1513.3013.8014.20-0.60-4.32%21,34828.20%
MS241220C000950002024-07-16 2:36PM EDT2024-12-2014.6514.3514.800.00-18064227.75%
MS250117C000950002024-07-17 10:41AM EDT2025-01-1714.9815.2515.65-0.27-1.77%17,10329.16%
MS250321C000950002024-07-12 10:04AM EDT2025-03-2115.1516.0016.500.00-7517028.16%
MS250620C000950002024-07-16 11:31AM EDT2025-06-2017.9017.6018.050.00-6146928.58%
MS250919C000950002024-04-18 11:06AM EDT2025-09-1910.0514.4016.950.00-13222.56%
MS251219C000950002024-07-16 10:27AM EDT2025-12-1920.0018.6521.300.00-177630.40%
MS260116C000950002024-07-16 10:25AM EDT2026-01-1620.1320.0021.400.00-12,29629.83%
MS261218C000950002024-07-10 1:30PM EDT2026-12-1822.0022.1024.20+1.85+9.18%1128.26%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MS240719P000950002024-07-17 2:54PM EDT2024-07-190.010.000.020.00-2814,92853.13%
MS240726P000950002024-07-16 12:17PM EDT2024-07-260.030.030.050.00-12030035.74%
MS240802P000950002024-07-17 1:45PM EDT2024-08-020.090.000.120.00-24231.93%
MS240809P000950002024-07-17 10:56AM EDT2024-08-090.130.120.17-0.24-64.86%23028.81%
MS240816P000950002024-07-17 2:35PM EDT2024-08-160.220.200.22+0.04+22.22%365,19126.76%
MS240823P000950002024-07-17 11:08AM EDT2024-08-230.240.240.28-0.02-7.69%311225.54%
MS240830P000950002024-07-17 12:31PM EDT2024-08-300.290.250.38-0.01-3.33%--25.34%
MS240920P000950002024-07-17 3:13PM EDT2024-09-200.580.550.580.00-2932,62123.49%
MS241018P000950002024-07-17 3:01PM EDT2024-10-181.101.001.06+0.10+10.00%25,87623.89%
MS241115P000950002024-07-16 11:20AM EDT2024-11-151.841.651.71+0.33+21.85%11,30625.15%
MS241220P000950002024-07-16 11:33AM EDT2024-12-202.042.082.180.00-225024.58%
MS250117P000950002024-07-17 10:34AM EDT2025-01-172.612.342.81+0.08+3.16%36,93925.45%
MS250321P000950002024-07-17 11:59AM EDT2025-03-213.353.403.60+0.10+3.08%213324.88%
MS250620P000950002024-07-17 12:03PM EDT2025-06-204.604.654.90-0.30-6.12%52,74525.17%
MS250919P000950002024-07-16 12:30PM EDT2025-09-195.455.555.950.00-261525.05%
MS251219P000950002024-07-16 10:53AM EDT2025-12-196.206.607.450.00-1054226.19%
MS260116P000950002024-07-09 12:04PM EDT2026-01-168.205.758.200.00-11,02927.16%