Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.337,49 +1.044,02 (+1,70%)
Morgan Stanley (MS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
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 | 2024-05-09 3:35PM EDT | 40.00 | 58.43 | 57.15 | 57.80 | 0.00 | - | 3 | 15 | 0.00% |
| MS250117C00045000 | 2024-05-20 10:27AM EDT | 45.00 | 56.00 | 50.90 | 54.55 | 0.00 | - | 3 | 7 | 0.00% |
| MS250117C00050000 | 2024-07-22 1:30PM EDT | 50.00 | 52.68 | 52.00 | 56.50 | 0.00 | - | 1 | 161 | 87.35% |
| MS250117C00055000 | 2024-07-08 9:56AM EDT | 55.00 | 45.93 | 47.30 | 50.40 | 0.00 | - | 4 | 52 | 65.43% |
| MS250117C00060000 | 2024-07-16 1:27PM EDT | 60.00 | 46.99 | 42.40 | 46.50 | 0.00 | - | 2 | 67 | 69.26% |
| MS250117C00062500 | 2023-11-10 11:09AM EDT | 62.50 | 16.35 | 21.70 | 23.30 | 0.00 | - | - | 1 | 0.00% |
| MS250117C00065000 | 2024-07-19 10:21AM EDT | 65.00 | 38.34 | 37.25 | 41.65 | 0.00 | - | 3 | 40 | 62.52% |
| MS250117C00067500 | 2024-07-22 2:38PM EDT | 67.50 | 35.49 | 35.00 | 39.50 | 0.00 | - | 3 | 32 | 61.37% |
| MS250117C00070000 | 2024-07-08 10:17AM EDT | 70.00 | 31.90 | 32.40 | 37.00 | 0.00 | - | 5 | 329 | 57.53% |
| MS250117C00072500 | 2024-07-09 10:55AM EDT | 72.50 | 29.13 | 30.10 | 34.90 | 0.00 | - | 2 | 233 | 56.47% |
| MS250117C00075000 | 2024-07-24 9:48AM EDT | 75.00 | 28.83 | 28.95 | 31.20 | 0.00 | - | 1 | 418 | 44.70% |
| MS250117C00077500 | 2024-07-16 3:30PM EDT | 77.50 | 30.29 | 27.45 | 28.05 | 0.00 | - | 2 | 1,088 | 36.60% |
| MS250117C00080000 | 2024-07-18 3:13PM EDT | 80.00 | 25.79 | 25.15 | 25.80 | 0.00 | - | 60 | 5,010 | 35.47% |
| MS250117C00082500 | 2024-07-25 12:51PM EDT | 82.50 | 22.85 | 22.25 | 24.40 | 0.00 | - | 12 | 741 | 39.22% |
| MS250117C00085000 | 2024-07-22 1:22PM EDT | 85.00 | 19.75 | 20.90 | 21.25 | 0.00 | - | 1 | 1,630 | 32.24% |
| MS250117C00087500 | 2024-07-18 2:23PM EDT | 87.50 | 20.44 | 18.80 | 19.25 | +0.93 | +4.77% | 1 | 3,415 | 31.84% |
| MS250117C00090000 | 2024-07-24 9:48AM EDT | 90.00 | 15.94 | 16.80 | 17.30 | 0.00 | - | 1 | 8,237 | 31.26% |
| MS250117C00092500 | 2024-07-19 11:44AM EDT | 92.50 | 14.03 | 14.90 | 15.20 | 0.00 | - | 2 | 2,190 | 29.66% |
| MS250117C00095000 | 2024-07-25 10:20AM EDT | 95.00 | 12.48 | 13.10 | 13.35 | 0.00 | - | 3 | 7,032 | 28.85% |
| MS250117C00097500 | 2024-07-22 10:09AM EDT | 97.50 | 10.08 | 11.40 | 11.65 | 0.00 | - | 2 | 3,392 | 28.25% |
| MS250117C00100000 | 2024-07-26 10:51AM EDT | 100.00 | 10.95 | 9.85 | 10.05 | +1.20 | +12.31% | 2 | 13,556 | 27.61% |
| MS250117C00105000 | 2024-07-26 3:23PM EDT | 105.00 | 7.45 | 7.15 | 7.30 | +0.44 | +6.28% | 16 | 7,930 | 26.67% |
| MS250117C00110000 | 2024-07-26 11:02AM EDT | 110.00 | 5.55 | 4.95 | 5.10 | +0.72 | +14.91% | 89 | 13,540 | 25.92% |
| MS250117C00115000 | 2024-07-26 12:56PM EDT | 115.00 | 3.80 | 3.30 | 3.45 | +0.60 | +18.75% | 19 | 5,782 | 25.40% |
| MS250117C00120000 | 2024-07-26 11:49AM EDT | 120.00 | 2.47 | 2.16 | 2.24 | +0.32 | +14.88% | 5 | 2,963 | 24.92% |
| MS250117C00125000 | 2024-07-26 1:45PM EDT | 125.00 | 1.52 | 1.36 | 1.43 | +0.17 | +12.59% | 12 | 3,893 | 24.68% |
| MS250117C00130000 | 2024-07-25 3:51PM EDT | 130.00 | 0.86 | 0.83 | 0.91 | 0.00 | - | 18 | 2,298 | 24.66% |
| MS250117C00135000 | 2024-07-19 2:00PM EDT | 135.00 | 0.49 | 0.51 | 0.60 | 0.00 | - | 3 | 1,143 | 24.95% |
| MS250117C00140000 | 2024-07-17 1:50PM EDT | 140.00 | 0.42 | 0.33 | 0.38 | 0.00 | - | 6 | 647 | 25.05% |
| MS250117C00145000 | 2024-07-19 11:20AM EDT | 145.00 | 0.21 | 0.21 | 0.26 | 0.00 | - | 1 | 482 | 25.54% |
| MS250117C00150000 | 2024-07-23 2:42PM EDT | 150.00 | 0.14 | 0.14 | 0.18 | 0.00 | - | 2 | 107 | 26.03% |
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 | 2024-07-17 1:17PM EDT | 40.00 | 0.02 | 0.02 | 0.07 | 0.00 | - | 1 | 1,694 | 54.69% |
| MS250117P00045000 | 2024-07-22 9:32AM EDT | 45.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 3 | 962 | 50.98% |
| MS250117P00050000 | 2024-07-11 12:01PM EDT | 50.00 | 0.08 | 0.03 | 0.15 | 0.00 | - | 5 | 2,277 | 50.00% |
| MS250117P00055000 | 2024-07-22 11:23AM EDT | 55.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 100 | 2,032 | 43.16% |
| MS250117P00060000 | 2024-07-12 10:26AM EDT | 60.00 | 0.14 | 0.14 | 0.19 | 0.00 | - | 2 | 8,126 | 40.04% |
| MS250117P00062500 | 2024-07-22 11:23AM EDT | 62.50 | 0.20 | 0.19 | 0.23 | 0.00 | - | 100 | 775 | 38.62% |
| MS250117P00065000 | 2024-07-25 12:33PM EDT | 65.00 | 0.25 | 0.23 | 0.28 | 0.00 | - | 1 | 6,693 | 37.26% |
| MS250117P00067500 | 2024-07-25 1:44PM EDT | 67.50 | 0.30 | 0.29 | 0.34 | 0.00 | - | 1 | 2,516 | 35.94% |
| MS250117P00070000 | 2024-07-25 3:53PM EDT | 70.00 | 0.40 | 0.36 | 0.41 | 0.00 | - | 76 | 10,647 | 34.62% |
| MS250117P00072500 | 2024-07-17 10:12AM EDT | 72.50 | 0.37 | 0.25 | 0.50 | 0.00 | - | 1 | 2,603 | 33.40% |
| MS250117P00075000 | 2024-07-25 3:57PM EDT | 75.00 | 0.63 | 0.56 | 0.61 | 0.00 | - | 1,084 | 14,471 | 32.20% |
| MS250117P00077500 | 2024-07-25 3:53PM EDT | 77.50 | 0.76 | 0.70 | 0.75 | 0.00 | - | 34 | 2,155 | 31.13% |
| MS250117P00080000 | 2024-07-26 1:37PM EDT | 80.00 | 0.86 | 0.87 | 0.93 | -0.05 | -5.49% | 5 | 15,614 | 30.15% |
| MS250117P00082500 | 2024-07-25 9:51AM EDT | 82.50 | 1.21 | 1.10 | 1.16 | 0.00 | - | 64 | 8,836 | 29.29% |
| MS250117P00085000 | 2024-07-24 3:59PM EDT | 85.00 | 1.66 | 1.38 | 1.45 | 0.00 | - | 8 | 12,638 | 28.49% |
| MS250117P00087500 | 2024-07-19 3:09PM EDT | 87.50 | 1.90 | 1.73 | 1.80 | 0.00 | - | 39 | 6,250 | 27.71% |
| MS250117P00090000 | 2024-07-26 1:44PM EDT | 90.00 | 2.12 | 2.16 | 2.25 | -0.47 | -18.15% | 1 | 12,004 | 27.08% |
| MS250117P00092500 | 2024-07-25 12:13PM EDT | 92.50 | 2.85 | 2.69 | 2.79 | 0.00 | - | 1 | 6,180 | 26.47% |
| MS250117P00095000 | 2024-07-26 11:06AM EDT | 95.00 | 3.10 | 3.30 | 3.45 | -0.50 | -13.89% | 3 | 6,885 | 25.95% |
| MS250117P00097500 | 2024-07-26 2:53PM EDT | 97.50 | 4.00 | 4.10 | 4.20 | -0.25 | -5.88% | 1 | 1,232 | 25.34% |
| MS250117P00100000 | 2024-07-25 2:15PM EDT | 100.00 | 5.20 | 3.35 | 5.15 | 0.00 | - | 84 | 2,675 | 25.03% |
| MS250117P00105000 | 2024-07-26 9:59AM EDT | 105.00 | 6.65 | 5.60 | 7.35 | -0.90 | -11.92% | 40 | 747 | 24.05% |
| MS250117P00110000 | 2024-07-25 3:22PM EDT | 110.00 | 10.65 | 9.95 | 10.20 | 0.00 | - | 2,001 | 2,748 | 23.40% |
| MS250117P00115000 | 2024-06-25 10:09AM EDT | 115.00 | 18.08 | 14.15 | 14.50 | 0.00 | - | - | 1 | 26.34% |
| MS250117P00120000 | 2024-07-18 3:55PM EDT | 120.00 | 16.70 | 17.15 | 17.85 | 0.00 | - | 2 | 5 | 24.02% |
| MS250117P00125000 | 2023-02-27 4:27PM EDT | 125.00 | 29.80 | 39.05 | 40.05 | 0.00 | - | 21 | 51 | 89.89% |
| MS250117P00130000 | 2023-03-06 1:01PM EDT | 130.00 | 32.25 | 44.95 | 48.10 | 0.00 | - | - | 1 | 101.31% |
| MS250117P00135000 | 2023-03-20 12:59PM EDT | 135.00 | 49.59 | 44.30 | 46.10 | 0.00 | - | 3 | 24 | 83.50% |
| MS250117P00145000 | 2024-07-10 1:05PM EDT | 145.00 | 42.30 | 39.30 | 43.95 | 0.00 | - | 1 | 0 | 46.69% |
| MS250117P00150000 | 2024-07-15 12:02PM EDT | 150.00 | 45.00 | 44.30 | 48.05 | 0.00 | - | 1 | 1 | 44.65% |
| MS250117P00155000 | 2024-07-16 11:25AM EDT | 155.00 | 47.70 | 49.55 | 54.00 | 0.00 | - | - | 1 | 52.58% |
© 2024 Yahoo. Todos los derechos reservados.