Mercados españoles cerrados

Morgan Stanley (MS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
92,09+1,43 (+1,58%)
Al cierre: 04:00PM EDT
92,08 -0,01 (-0,01%)
Después del cierre: 04:49PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MS240719C000500002024-04-01 12:30PM EDT50.0043.7740.0044.400.00-4957.62%
MS240719C000600002024-02-23 2:15PM EDT60.0027.5031.4534.700.00-41864.75%
MS240719C000650002024-02-09 2:28PM EDT65.0022.3022.8024.250.00--10.00%
MS240719C000700002024-04-16 11:48AM EDT70.0021.2020.4522.900.00-219243.31%
MS240719C000725002024-04-19 11:06AM EDT72.5019.1818.1521.500.00-6013151.32%
MS240719C000750002024-04-16 10:11AM EDT75.0016.1516.4517.900.00-1421134.82%
MS240719C000775002024-04-22 9:46AM EDT77.5014.4514.1015.60-0.58-3.86%427932.85%
MS240719C000800002024-04-22 11:05AM EDT80.0012.5013.1013.55-0.07-0.56%326032.67%
MS240719C000825002024-04-22 2:22PM EDT82.5011.5010.6511.15+0.88+8.29%101,35928.80%
MS240719C000850002024-04-22 1:18PM EDT85.009.008.909.45+0.25+2.86%141,13129.54%
MS240719C000875002024-04-22 1:22PM EDT87.507.256.957.35+0.80+12.40%201,57426.60%
MS240719C000900002024-04-22 3:20PM EDT90.005.655.555.75+0.50+9.71%2801,50525.83%
MS240719C000925002024-04-22 2:21PM EDT92.504.554.254.35+0.80+21.33%4688225.05%
MS240719C000950002024-04-22 3:59PM EDT95.003.103.103.20+0.30+10.71%3775,62624.46%
MS240719C000975002024-04-22 3:31PM EDT97.502.242.222.27+0.24+12.00%4005,75223.91%
MS240719C001000002024-04-22 3:13PM EDT100.001.571.531.58+0.16+11.35%1515,96223.61%
MS240719C001050002024-04-22 2:44PM EDT105.000.730.700.730.00-2293423.44%
MS240719C001100002024-04-22 10:10AM EDT110.000.320.290.34+0.03+10.34%1151,08023.85%
MS240719C001150002024-04-16 3:23PM EDT115.000.150.130.160.00-16824.46%
MS240719C001200002024-04-16 10:25AM EDT120.000.090.070.090.00-4022525.68%
MS240719C001250002024-04-01 1:00PM EDT125.000.140.040.060.00--227.34%
MS240719C001350002024-01-22 11:18AM EDT135.000.040.000.190.00--239.06%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MS240719P000400002024-04-19 1:44PM EDT40.000.020.000.170.00-41974.02%
MS240719P000450002024-04-10 12:12PM EDT45.000.050.000.170.00-233464.45%
MS240719P000500002024-04-05 1:50PM EDT50.000.050.040.190.00-2009858.01%
MS240719P000550002024-04-19 1:44PM EDT55.000.060.050.210.00-206850.78%
MS240719P000600002024-04-12 9:57AM EDT60.000.200.080.110.00-210742.09%
MS240719P000650002024-04-18 10:35AM EDT65.000.150.120.16-0.03-16.67%169737.31%
MS240719P000700002024-04-22 9:33AM EDT70.000.260.210.25-0.23-46.94%144633.06%
MS240719P000725002024-04-17 3:22PM EDT72.500.470.280.320.00-423131.06%
MS240719P000750002024-04-22 2:33PM EDT75.000.400.390.43-0.14-25.93%22,55129.44%
MS240719P000775002024-04-19 1:53PM EDT77.500.700.550.600.00-1612,71528.10%
MS240719P000800002024-04-22 12:54PM EDT80.000.850.790.85-0.22-20.56%431,46526.95%
MS240719P000825002024-04-22 3:31PM EDT82.501.161.131.20-0.35-23.18%171,23325.88%
MS240719P000850002024-04-22 3:09PM EDT85.001.661.651.69-0.54-24.55%531,55424.95%
MS240719P000875002024-04-22 3:14PM EDT87.502.352.322.35-0.65-21.67%243,93024.09%
MS240719P000900002024-04-22 2:27PM EDT90.003.103.153.25-0.95-23.46%1811,39123.51%
MS240719P000925002024-04-22 2:23PM EDT92.504.204.304.40-1.10-20.75%3922,44923.07%
MS240719P000950002024-04-22 1:10PM EDT95.005.705.655.80-0.93-14.03%5721,17422.73%
MS240719P000975002024-04-17 9:43AM EDT97.508.407.107.750.00-199024.35%
MS240719P001000002024-04-22 1:52PM EDT100.009.059.209.45-1.32-12.73%569123.37%
MS240719P001050002024-04-17 11:10AM EDT105.0015.3012.4014.150.00-1427.98%