Mercados españoles cerrados en 2 hrs 23 min
IBEX 35
11.039,70 +149,50 (+1,37%) Euro Stoxx 50
4.984,12 +47,27 (+0,96%) Dólar/Euro
1,0671 +0,0015 (+0,14%) Petróleo Brent
86,20 -0,80 (-0,92%) Oro
2.324,20 -22,20 (-0,95%) Bitcoin EUR
62.011,16 -35,79 (-0,06%)
Morgan Stanley (MS)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250117C00040000 | 2024-04-12 9:40AM EDT | 40.00 | 46.15 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| MS250117C00045000 | 2024-04-16 9:45AM EDT | 45.00 | 44.25 | 0.00 | 0.00 | 0.00 | - | 25 | 33 | 0.00% |
| MS250117C00050000 | 2024-04-22 9:45AM EDT | 50.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 0.00% |
| MS250117C00055000 | 2024-04-16 10:24AM EDT | 55.00 | 35.42 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| MS250117C00060000 | 2024-04-12 1:48PM EDT | 60.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| MS250117C00062500 | 2023-11-10 11:09AM EDT | 62.50 | 16.35 | 21.70 | 23.30 | 0.00 | - | - | 1 | 0.00% |
| MS250117C00065000 | 2024-04-09 1:24PM EDT | 65.00 | 30.82 | 0.00 | 0.00 | 0.00 | - | 7 | 46 | 0.00% |
| MS250117C00067500 | 2024-01-09 1:31PM EDT | 67.50 | 26.90 | 20.95 | 22.35 | 0.00 | - | 1 | 35 | 0.00% |
| MS250117C00070000 | 2024-04-16 9:46AM EDT | 70.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 5 | 355 | 0.00% |
| MS250117C00072500 | 2024-04-17 2:01PM EDT | 72.50 | 20.40 | 0.00 | 0.00 | 0.00 | - | 32 | 241 | 0.00% |
| MS250117C00075000 | 2024-04-19 10:53AM EDT | 75.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 20 | 433 | 0.00% |
| MS250117C00077500 | 2024-04-18 10:14AM EDT | 77.50 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,114 | 0.00% |
| MS250117C00080000 | 2024-04-19 12:16PM EDT | 80.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 6 | 5,075 | 0.00% |
| MS250117C00082500 | 2024-04-18 1:53PM EDT | 82.50 | 13.05 | 0.00 | 0.00 | 0.00 | - | 2 | 843 | 0.00% |
| MS250117C00085000 | 2024-04-22 3:40PM EDT | 85.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 11 | 1,573 | 0.00% |
| MS250117C00087500 | 2024-04-19 3:42PM EDT | 87.50 | 10.46 | 0.00 | 0.00 | 0.00 | - | 12 | 3,417 | 0.00% |
| MS250117C00090000 | 2024-04-22 11:39AM EDT | 90.00 | 9.34 | 0.00 | 0.00 | 0.00 | - | 12 | 7,822 | 0.00% |
| MS250117C00092500 | 2024-04-22 2:23PM EDT | 92.50 | 8.73 | 0.00 | 0.00 | 0.00 | - | 1 | 2,201 | 0.20% |
| MS250117C00095000 | 2024-04-22 3:00PM EDT | 95.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 56 | 6,170 | 0.78% |
| MS250117C00097500 | 2024-04-22 3:51PM EDT | 97.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 6 | 1,989 | 1.56% |
| MS250117C00100000 | 2024-04-22 10:40AM EDT | 100.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 102 | 15,252 | 3.13% |
| MS250117C00105000 | 2024-04-22 9:46AM EDT | 105.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 12 | 4,740 | 3.13% |
| MS250117C00110000 | 2024-04-22 3:01PM EDT | 110.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 35 | 8,981 | 6.25% |
| MS250117C00115000 | 2024-04-19 12:38PM EDT | 115.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 4,703 | 6.25% |
| MS250117C00120000 | 2024-04-22 9:42AM EDT | 120.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 809 | 6.25% |
| MS250117C00125000 | 2024-04-16 9:32AM EDT | 125.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 13 | 1,145 | 6.25% |
| MS250117C00130000 | 2024-04-22 1:46PM EDT | 130.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 1,684 | 6.25% |
| MS250117C00135000 | 2024-04-15 9:47AM EDT | 135.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,066 | 12.50% |
| MS250117C00140000 | 2024-04-17 11:06AM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 644 | 12.50% |
| MS250117C00145000 | 2024-04-15 1:17PM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 44 | 472 | 12.50% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250117P00040000 | 2024-04-16 1:58PM EDT | 40.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11 | 1,810 | 25.00% |
| MS250117P00045000 | 2024-04-15 3:40PM EDT | 45.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 13 | 1,102 | 12.50% |
| MS250117P00050000 | 2024-04-18 1:43PM EDT | 50.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 50 | 2,244 | 12.50% |
| MS250117P00055000 | 2024-04-22 10:20AM EDT | 55.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 2,285 | 12.50% |
| MS250117P00060000 | 2024-04-22 12:50PM EDT | 60.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 15 | 8,052 | 12.50% |
| MS250117P00062500 | 2024-04-16 9:47AM EDT | 62.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 1,124 | 12.50% |
| MS250117P00065000 | 2024-04-22 2:50PM EDT | 65.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 4 | 6,710 | 6.25% |
| MS250117P00067500 | 2024-04-22 1:52PM EDT | 67.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 2,656 | 6.25% |
| MS250117P00070000 | 2024-04-22 12:12PM EDT | 70.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 4 | 10,749 | 6.25% |
| MS250117P00072500 | 2024-04-18 12:50PM EDT | 72.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1 | 2,666 | 6.25% |
| MS250117P00075000 | 2024-04-16 9:57AM EDT | 75.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 10 | 14,721 | 6.25% |
| MS250117P00077500 | 2024-04-22 2:45PM EDT | 77.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 10 | 2,576 | 6.25% |
| MS250117P00080000 | 2024-04-22 3:05PM EDT | 80.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1,008 | 17,636 | 3.13% |
| MS250117P00082500 | 2024-04-22 2:56PM EDT | 82.50 | 4.04 | 0.00 | 0.00 | 0.00 | - | 590 | 8,847 | 3.13% |
| MS250117P00085000 | 2024-04-22 1:31PM EDT | 85.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 15 | 11,282 | 3.13% |
| MS250117P00087500 | 2024-04-22 2:13PM EDT | 87.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 100 | 4,796 | 1.56% |
| MS250117P00090000 | 2024-04-22 1:53PM EDT | 90.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 116 | 11,729 | 0.78% |
| MS250117P00092500 | 2024-04-22 3:00PM EDT | 92.50 | 7.92 | 0.00 | 0.00 | 0.00 | - | 23 | 3,872 | 0.00% |
| MS250117P00095000 | 2024-04-19 12:16PM EDT | 95.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 247 | 3,700 | 0.00% |
| MS250117P00097500 | 2024-04-19 12:17PM EDT | 97.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | 95 | 734 | 0.00% |
| MS250117P00100000 | 2024-04-17 3:01PM EDT | 100.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 4 | 405 | 0.00% |
| MS250117P00105000 | 2024-04-11 2:41PM EDT | 105.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.00% |
| MS250117P00110000 | 2024-04-09 9:40AM EDT | 110.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 367 | 0.00% |
| MS250117P00120000 | 2024-01-16 10:45AM EDT | 120.00 | 33.76 | 32.05 | 36.70 | 0.00 | - | 1 | 5 | 54.92% |
| MS250117P00125000 | 2023-02-27 4:27PM EDT | 125.00 | 29.80 | 39.05 | 40.05 | 0.00 | - | 21 | 51 | 50.92% |
| MS250117P00130000 | 2023-03-06 1:01PM EDT | 130.00 | 32.25 | 45.85 | 47.15 | 0.00 | - | - | 1 | 60.83% |
| MS250117P00135000 | 2023-03-20 12:59PM EDT | 135.00 | 49.59 | 44.30 | 46.10 | 0.00 | - | 3 | 24 | 43.08% |
| MS250117P00145000 | 2024-04-17 9:40AM EDT | 145.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.