Mercados españoles cerrados

Morgan Stanley (MS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
92,14+1,48 (+1,63%)
A partir del 03:38PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MS250117C000400002024-04-12 9:40AM EDT40.0046.1551.2554.100.00-11656.93%
MS250117C000450002024-04-16 9:45AM EDT45.0044.2545.4048.700.00-253363.79%
MS250117C000500002024-04-22 9:45AM EDT50.0041.0541.0043.65+4.85+13.40%118455.40%
MS250117C000550002024-04-16 10:24AM EDT55.0035.4236.4039.350.00-15454.10%
MS250117C000600002024-04-12 1:48PM EDT60.0026.0032.6033.150.00-17037.35%
MS250117C000625002023-11-10 11:09AM EDT62.5016.3521.7023.300.00--10.00%
MS250117C000650002024-04-09 1:24PM EDT65.0030.8228.1528.650.00-74635.65%
MS250117C000675002024-01-09 1:31PM EDT67.5026.9020.9522.350.00-1350.00%
MS250117C000700002024-04-16 9:46AM EDT70.0021.0024.0024.200.00-535533.24%
MS250117C000725002024-04-17 2:01PM EDT72.5020.4021.9522.100.00-3224132.40%
MS250117C000750002024-04-19 10:53AM EDT75.0019.3519.8520.100.00-2043331.75%
MS250117C000775002024-04-18 10:14AM EDT77.5017.0518.0018.150.00-11,11431.01%
MS250117C000800002024-04-19 12:16PM EDT80.0015.4016.1517.250.00-65,07534.08%
MS250117C000825002024-04-18 1:53PM EDT82.5013.0514.3014.550.00-284329.79%
MS250117C000850002024-04-22 12:20PM EDT85.0012.2912.6512.90+0.29+2.42%11,56229.24%
MS250117C000875002024-04-19 3:42PM EDT87.5010.4611.1511.400.00-123,41728.86%
MS250117C000900002024-04-22 11:39AM EDT90.009.349.7010.45+0.31+3.43%127,81029.91%
MS250117C000925002024-04-22 2:23PM EDT92.508.738.358.65+0.43+5.18%12,20227.88%
MS250117C000950002024-04-22 3:00PM EDT95.007.287.307.40+0.57+8.49%566,17327.28%
MS250117C000975002024-04-18 3:10PM EDT97.505.676.206.350.00-441,98826.97%
MS250117C001000002024-04-22 10:18AM EDT100.005.005.255.35-0.25-4.76%10215,18726.48%
MS250117C001050002024-04-22 9:46AM EDT105.003.453.753.85-0.15-4.17%124,73326.15%
MS250117C001100002024-04-22 3:01PM EDT110.002.682.662.76+0.02+0.75%358,98126.05%
MS250117C001150002024-04-19 12:38PM EDT115.001.881.871.930.00-14,70325.89%
MS250117C001200002024-04-22 9:42AM EDT120.001.121.281.35-0.02-1.75%180825.87%
MS250117C001250002024-04-16 9:32AM EDT125.000.780.890.930.00-131,14525.82%
MS250117C001300002024-04-22 1:46PM EDT130.000.630.610.65+0.13+26.00%21,68225.93%
MS250117C001350002024-04-15 9:47AM EDT135.000.350.420.460.00-11,06626.12%
MS250117C001400002024-04-17 11:06AM EDT140.000.300.290.330.00-364426.37%
MS250117C001450002024-04-15 1:17PM EDT145.000.200.210.240.00-4447226.66%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MS250117P000400002024-04-16 1:58PM EDT40.000.180.130.160.00-111,81046.39%
MS250117P000450002024-04-15 3:40PM EDT45.000.320.210.250.00-131,10243.36%
MS250117P000500002024-04-18 1:43PM EDT50.000.410.320.360.00-502,24440.14%
MS250117P000550002024-04-22 10:20AM EDT55.000.500.480.51-0.02-3.85%32,28837.16%
MS250117P000600002024-04-22 12:50PM EDT60.000.720.710.75-0.11-13.25%158,03734.72%
MS250117P000625002024-04-16 9:47AM EDT62.501.180.860.910.00-21,12433.59%
MS250117P000650002024-04-22 2:50PM EDT65.001.071.061.10-0.31-22.46%46,71232.52%
MS250117P000675002024-04-16 2:11PM EDT67.501.251.291.34-0.40-24.24%32,65331.57%
MS250117P000700002024-04-22 12:12PM EDT70.001.661.571.63-0.19-10.27%410,74930.69%
MS250117P000725002024-04-18 12:50PM EDT72.502.261.921.990.00-12,66629.91%
MS250117P000750002024-04-16 9:57AM EDT75.002.952.352.410.00-1014,72129.14%
MS250117P000775002024-04-22 2:45PM EDT77.502.822.842.90-0.23-7.54%102,57628.38%
MS250117P000800002024-04-22 3:05PM EDT80.003.403.403.50-0.30-8.11%1,00816,88727.75%
MS250117P000825002024-04-22 2:56PM EDT82.504.044.054.15-0.63-13.49%5908,54226.98%
MS250117P000850002024-04-19 10:57AM EDT85.004.864.804.95-0.44-8.30%1511,29726.42%
MS250117P000875002024-04-22 2:13PM EDT87.505.655.755.85-0.45-7.38%1004,79025.84%
MS250117P000900002024-04-22 1:53PM EDT90.006.606.706.80-0.85-11.41%11611,63525.05%
MS250117P000925002024-04-22 3:00PM EDT92.507.927.807.95-0.53-6.27%233,85924.54%
MS250117P000950002024-04-19 12:16PM EDT95.009.809.059.200.00-2473,70023.95%
MS250117P000975002024-04-19 12:17PM EDT97.5011.2510.4010.650.00-9573423.60%
MS250117P001000002024-04-17 3:01PM EDT100.0013.8011.9512.200.00-440523.19%
MS250117P001050002024-04-11 2:41PM EDT105.0020.0015.4016.500.00-26325.43%
MS250117P001100002024-04-09 9:40AM EDT110.0018.5019.1020.250.00-236724.59%
MS250117P001200002024-01-16 10:45AM EDT120.0033.7632.0536.700.00-1554.92%
MS250117P001250002023-02-27 4:27PM EDT125.0029.8039.0540.050.00-215150.94%
MS250117P001300002023-03-06 1:01PM EDT130.0032.2545.8547.150.00--160.83%
MS250117P001350002023-03-20 12:59PM EDT135.0049.5944.3046.100.00-32443.18%
MS250117P001450002024-04-17 9:40AM EDT145.0054.0051.8554.900.00-101041.83%