Mercados españoles abiertos en 5 hrs 33 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.174,74 +105,06 (+0,27%) Dólar/Euro
1,0862 +0,0001 (+0,01%) Petróleo Brent
83,66 -0,05 (-0,06%) Bitcoin EUR
65.153,59 +4.045,21 (+6,62%)
Morgan Stanley (MS)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara7 de junio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240607C00085000 | 2024-05-15 3:48PM EDT | 85.00 | 15.78 | 14.40 | 16.15 | 0.00 | - | - | 95 | 64.80% |
| MS240607C00086000 | 2024-05-08 3:42PM EDT | 86.00 | 10.50 | 13.75 | 16.20 | 0.00 | - | 1 | 51 | 57.23% |
| MS240607C00087000 | 2024-05-16 11:42AM EDT | 87.00 | 13.08 | 13.20 | 14.80 | 0.00 | - | 1 | 3 | 54.64% |
| MS240607C00088000 | 2024-05-16 2:53PM EDT | 88.00 | 12.29 | 12.15 | 13.75 | 0.00 | - | - | 180 | 50.29% |
| MS240607C00090000 | 2024-05-09 3:04PM EDT | 90.00 | 8.50 | 9.90 | 11.10 | 0.00 | - | 27 | 4 | 47.12% |
| MS240607C00091000 | 2024-05-08 3:37PM EDT | 91.00 | 5.86 | 9.20 | 11.00 | 0.00 | - | 1 | 5 | 59.23% |
| MS240607C00092000 | 2024-05-10 3:26PM EDT | 92.00 | 7.40 | 8.05 | 9.65 | 0.00 | - | 1 | 5 | 49.90% |
| MS240607C00093000 | 2024-05-09 3:43PM EDT | 93.00 | 5.50 | 7.10 | 8.95 | 0.00 | - | 1 | 56 | 50.66% |
| MS240607C00094000 | 2024-05-14 2:00PM EDT | 94.00 | 6.30 | 6.10 | 7.00 | 0.00 | - | 6 | 11 | 31.98% |
| MS240607C00095000 | 2024-05-15 10:42AM EDT | 95.00 | 6.56 | 5.40 | 6.90 | 0.00 | - | 1 | 24 | 41.97% |
| MS240607C00096000 | 2024-05-20 2:05PM EDT | 96.00 | 5.05 | 4.80 | 6.65 | +0.08 | +1.61% | 10 | 96 | 47.51% |
| MS240607C00097000 | 2024-05-16 1:35PM EDT | 97.00 | 3.94 | 3.90 | 4.10 | 0.00 | - | 3 | 47 | 23.00% |
| MS240607C00098000 | 2024-05-20 11:32AM EDT | 98.00 | 3.60 | 3.10 | 4.25 | +0.59 | +19.60% | 1 | 89 | 33.47% |
| MS240607C00099000 | 2024-05-20 2:09PM EDT | 99.00 | 2.53 | 2.47 | 2.54 | +0.05 | +2.02% | 36 | 84 | 20.36% |
| MS240607C00100000 | 2024-05-20 3:38PM EDT | 100.00 | 1.84 | 1.85 | 1.91 | -0.08 | -4.17% | 34 | 222 | 19.61% |
| MS240607C00101000 | 2024-05-20 1:27PM EDT | 101.00 | 1.52 | 1.34 | 1.39 | +0.03 | +2.01% | 12 | 49 | 19.12% |
| MS240607C00102000 | 2024-05-17 11:51AM EDT | 102.00 | 1.19 | 0.93 | 0.98 | +0.22 | +22.68% | 5 | 34 | 18.80% |
| MS240607C00103000 | 2024-05-20 3:38PM EDT | 103.00 | 0.62 | 0.63 | 0.65 | -0.06 | -8.82% | 16 | 26 | 18.36% |
| MS240607C00104000 | 2024-05-17 10:32AM EDT | 104.00 | 0.37 | 0.41 | 0.45 | 0.00 | - | 70 | 66 | 18.63% |
| MS240607C00105000 | 2024-05-20 3:45PM EDT | 105.00 | 0.26 | 0.27 | 0.30 | -0.03 | -10.34% | 1 | 117 | 18.80% |
| MS240607C00106000 | 2024-05-17 11:51AM EDT | 106.00 | 0.21 | 0.17 | 0.19 | 0.00 | - | 1 | 25 | 18.80% |
| MS240607C00107000 | 2024-05-16 9:58AM EDT | 107.00 | 0.13 | 0.11 | 0.13 | 0.00 | - | 1 | 9 | 19.34% |
| MS240607C00108000 | 2024-05-15 11:32AM EDT | 108.00 | 0.16 | 0.07 | 0.09 | 0.00 | - | - | 2 | 19.83% |
| MS240607C00110000 | 2024-05-20 12:35PM EDT | 110.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 6 | 4 | 21.39% |
| MS240607C00115000 | 2024-05-10 3:50PM EDT | 115.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | - | 1 | 30.57% |
Opciones de ventapara7 de junio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240607P00070000 | 2024-05-02 2:03PM EDT | 70.00 | 0.04 | 0.00 | 1.99 | 0.00 | - | - | 1 | 122.95% |
| MS240607P00080000 | 2024-05-10 12:28PM EDT | 80.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 20 | 39 | 53.13% |
| MS240607P00081000 | 2024-05-03 2:59PM EDT | 81.00 | 0.10 | 0.01 | 0.46 | 0.00 | - | 1 | 1 | 58.11% |
| MS240607P00082000 | 2024-04-30 12:56PM EDT | 82.00 | 0.32 | 0.01 | 0.46 | 0.00 | - | - | 1 | 55.37% |
| MS240607P00085000 | 2024-05-16 1:03PM EDT | 85.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 6 | 34.77% |
| MS240607P00086000 | 2024-05-08 3:38PM EDT | 86.00 | 0.16 | 0.03 | 0.04 | 0.00 | - | 6 | 16 | 32.62% |
| MS240607P00087000 | 2024-05-14 3:53PM EDT | 87.00 | 0.08 | 0.03 | 0.05 | 0.00 | - | 3 | 2,225 | 31.45% |
| MS240607P00088000 | 2024-05-13 9:52AM EDT | 88.00 | 0.11 | 0.04 | 0.06 | 0.00 | - | 1 | 31 | 30.18% |
| MS240607P00089000 | 2024-05-14 10:09AM EDT | 89.00 | 0.12 | 0.05 | 0.07 | 0.00 | - | 1 | 74 | 28.71% |
| MS240607P00090000 | 2024-05-07 9:44AM EDT | 90.00 | 0.56 | 0.06 | 0.07 | 0.00 | - | 1 | 10 | 26.47% |
| MS240607P00091000 | 2024-05-17 12:05PM EDT | 91.00 | 0.10 | 0.07 | 0.08 | 0.00 | - | 2 | 39 | 24.81% |
| MS240607P00092000 | 2024-05-20 1:37PM EDT | 92.00 | 0.09 | 0.08 | 0.10 | -0.04 | -30.77% | 21 | 83 | 23.44% |
| MS240607P00093000 | 2024-05-14 12:47PM EDT | 93.00 | 0.28 | 0.10 | 0.12 | 0.00 | - | 1 | 751 | 21.88% |
| MS240607P00094000 | 2024-05-20 11:17AM EDT | 94.00 | 0.14 | 0.13 | 0.16 | -0.06 | -30.00% | 1 | 114 | 20.80% |
| MS240607P00095000 | 2024-05-17 3:44PM EDT | 95.00 | 0.24 | 0.19 | 0.22 | 0.00 | - | 21 | 91 | 19.78% |
| MS240607P00096000 | 2024-05-20 11:01AM EDT | 96.00 | 0.30 | 0.28 | 0.31 | -0.11 | -26.83% | 2 | 124 | 18.90% |
| MS240607P00097000 | 2024-05-16 2:14PM EDT | 97.00 | 0.39 | 0.40 | 0.45 | -0.28 | -41.79% | 1 | 44 | 18.21% |
| MS240607P00098000 | 2024-05-16 10:07AM EDT | 98.00 | 0.94 | 0.62 | 0.64 | 0.00 | - | 10 | 106 | 17.43% |
| MS240607P00099000 | 2024-05-20 9:36AM EDT | 99.00 | 1.10 | 0.91 | 0.93 | +0.11 | +11.11% | 25 | 167 | 17.02% |
| MS240607P00100000 | 2024-05-20 2:55PM EDT | 100.00 | 1.40 | 1.29 | 1.38 | +0.01 | +0.72% | 104 | 103 | 17.36% |
| MS240607P00101000 | 2024-05-20 12:32PM EDT | 101.00 | 1.53 | 1.78 | 1.81 | -0.33 | -17.74% | 90 | 132 | 16.26% |
| MS240607P00102000 | 2024-05-15 11:38AM EDT | 102.00 | 2.44 | 2.37 | 2.49 | 0.00 | - | - | 5 | 16.85% |
| MS240607P00103000 | 2024-05-15 11:06AM EDT | 103.00 | 2.99 | 2.77 | 4.95 | 0.00 | - | - | 2 | 38.36% |
© 2024 Yahoo. Todos los derechos reservados.