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
92,09 0,00 (0,00%)
Después del cierre: 04:20PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MS240920C000450002024-01-29 4:27PM EDT45.0042.8041.2041.800.00-200.00%
MS240920C000500002024-03-04 10:33AM EDT50.0038.4742.2044.200.00-1268.24%
MS240920C000550002024-04-15 2:00PM EDT55.0032.2136.8037.500.00-817247.36%
MS240920C000600002024-04-02 1:17PM EDT60.0033.3130.0033.700.00-295056.76%
MS240920C000625002024-01-04 2:25PM EDT62.5030.7825.7528.500.00-1690.00%
MS240920C000650002024-04-17 2:19PM EDT65.0025.6325.1527.850.00-33239.31%
MS240920C000675002024-01-03 1:17PM EDT67.5026.1321.3023.200.00-1150.00%
MS240920C000700002024-04-11 3:17PM EDT70.0018.2322.4523.150.00-316435.74%
MS240920C000725002024-04-16 9:37AM EDT72.5017.4020.1520.800.00-4010233.63%
MS240920C000750002024-04-03 3:33PM EDT75.0019.7017.9018.550.00-1012732.13%
MS240920C000775002024-04-18 1:52PM EDT77.5014.4615.8016.200.00-4121829.60%
MS240920C000800002024-04-18 1:53PM EDT80.0012.4613.8014.100.00-249428.48%
MS240920C000825002024-04-19 2:54PM EDT82.5012.1311.6512.15+0.96+8.59%21,17527.70%
MS240920C000850002024-04-19 2:07PM EDT85.009.6510.0510.200.00-121,40726.36%
MS240920C000875002024-04-22 2:08PM EDT87.508.648.358.70+0.84+10.77%13,12026.56%
MS240920C000900002024-04-22 3:47PM EDT90.006.876.857.00+0.77+12.62%155,94425.17%
MS240920C000925002024-04-22 1:05PM EDT92.505.555.505.60+0.21+3.93%481,16724.44%
MS240920C000950002024-04-22 11:06AM EDT95.004.054.354.45-0.26-6.03%372,82724.06%
MS240920C000975002024-04-22 11:56AM EDT97.503.203.353.50-0.10-3.03%781,03923.83%
MS240920C001000002024-04-22 3:21PM EDT100.002.642.592.64+0.20+8.20%383,62523.29%
MS240920C001050002024-04-22 12:10PM EDT105.001.501.481.52+0.19+14.50%331,42723.07%
MS240920C001100002024-04-17 10:28AM EDT110.000.840.810.860.00-841823.15%
MS240920C001150002024-04-11 9:35AM EDT115.000.690.440.480.00-211923.34%
MS240920C001200002024-04-10 10:46AM EDT120.000.420.240.270.00-313123.66%
MS240920C001250002024-03-28 9:53AM EDT125.000.290.130.160.00-5312424.22%
MS240920C001300002024-02-07 10:43AM EDT130.000.090.000.000.00-515612.50%
MS240920C001350002024-01-26 10:42AM EDT135.000.070.040.070.00-15525.88%
MS240920C001400002024-04-15 9:39AM EDT140.000.040.010.100.00-1025629.30%
Opciones de ventapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MS240920P000400002024-03-27 2:47PM EDT40.000.040.020.140.00-329356.25%
MS240920P000450002024-04-10 2:57PM EDT45.000.100.050.180.00-2019751.37%
MS240920P000500002024-04-19 1:02PM EDT50.000.110.090.110.00-25044544.14%
MS240920P000550002024-04-17 3:03PM EDT55.000.200.140.160.00-147940.14%
MS240920P000600002024-04-12 9:41AM EDT60.000.450.210.240.00-2593936.57%
MS240920P000625002024-04-15 11:10AM EDT62.500.520.260.290.00-32,65134.77%
MS240920P000650002024-04-19 10:35AM EDT65.000.370.320.360.00-39,51333.20%
MS240920P000675002024-03-21 9:33AM EDT67.500.500.450.550.00-137733.18%
MS240920P000700002024-04-22 3:34PM EDT70.000.550.530.57-0.10-15.38%534,65230.30%
MS240920P000725002024-04-16 1:52PM EDT72.501.150.700.740.00-42,74229.15%
MS240920P000750002024-04-19 12:47PM EDT75.001.050.890.960.00-91,96628.03%
MS240920P000775002024-04-22 2:27PM EDT77.501.201.211.26-0.37-23.57%42,54027.10%
MS240920P000800002024-04-22 1:14PM EDT80.001.651.571.68-0.20-10.81%172,58326.44%
MS240920P000825002024-04-22 9:40AM EDT82.502.492.112.16+0.02+0.81%51,90425.51%
MS240920P000850002024-04-22 3:11PM EDT85.002.782.752.82-0.72-20.57%603,20524.94%
MS240920P000875002024-04-22 3:55PM EDT87.503.553.553.65-0.50-12.35%162,24324.48%
MS240920P000900002024-04-22 2:32PM EDT90.004.384.504.60-0.67-13.27%161,89723.85%
MS240920P000925002024-04-22 1:05PM EDT92.505.705.655.75-0.75-11.63%1360423.36%
MS240920P000950002024-04-19 12:14PM EDT95.007.657.007.100.00-144322.97%
MS240920P000975002024-04-22 1:32PM EDT97.508.558.508.90+0.90+11.76%297323.80%
MS240920P001000002024-04-16 10:01AM EDT100.0012.5010.0010.400.00-57922.60%
MS240920P001050002024-04-11 3:52PM EDT105.0018.9814.0514.600.00-52324.07%
MS240920P001100002023-09-12 3:00PM EDT110.0024.8532.3033.150.00--488.51%
MS240920P001200002024-04-04 1:08PM EDT120.0026.4528.2029.150.00-1033.79%
MS240920P001250002023-12-14 4:39PM EDT125.0033.7533.7537.650.00--158.53%
MS240920P001300002023-12-27 2:32PM EDT130.0036.5541.6544.400.00--264.39%