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 junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MS250620C000400002023-12-29 11:45AM EDT40.0053.8545.2049.950.00-150.00%
MS250620C000450002024-03-22 12:39PM EDT45.0047.0443.0048.000.00-2244.51%
MS250620C000500002024-04-12 9:42AM EDT50.0036.4040.0044.850.00-2652.95%
MS250620C000550002023-10-24 3:44PM EDT55.0019.9123.8527.950.00--00.00%
MS250620C000600002024-04-22 12:47PM EDT60.0033.1031.6034.55+6.20+23.05%1001738.84%
MS250620C000625002023-11-06 1:12PM EDT62.5018.1520.0021.050.00--10.00%
MS250620C000650002024-03-08 4:36PM EDT65.0025.4928.2531.550.00-25942.29%
MS250620C000700002024-03-22 12:28PM EDT70.0025.1023.8024.600.00-34128.52%
MS250620C000725002024-04-10 9:30AM EDT72.5023.9922.9523.450.00-2511431.29%
MS250620C000750002024-04-04 11:56AM EDT75.0023.1520.3523.700.00-27837.81%
MS250620C000775002024-04-18 12:29PM EDT77.5018.7019.4021.600.00-23935.98%
MS250620C000800002024-04-19 3:36PM EDT80.0016.9517.7018.100.00-25429.90%
MS250620C000825002024-04-18 10:15AM EDT82.5015.5516.1016.550.00-132929.68%
MS250620C000850002024-04-22 1:27PM EDT85.0015.1014.5515.10+1.23+8.87%424929.51%
MS250620C000875002024-04-19 3:31PM EDT87.5012.5712.2015.200.00-183933.22%
MS250620C000900002024-04-18 12:55PM EDT90.0011.0511.8013.700.00-124932.37%
MS250620C000925002024-04-18 12:03PM EDT92.5010.109.6511.800.00-544130.34%
MS250620C000950002024-04-18 11:22AM EDT95.009.109.409.650.00-3051327.52%
MS250620C000975002024-04-04 10:15AM EDT97.5010.758.308.650.00-1432727.41%
MS250620C001000002024-04-22 1:52PM EDT100.007.557.357.65+0.50+7.09%15048927.10%
MS250620C001050002024-04-18 12:05PM EDT105.005.455.706.000.00-4031926.76%
MS250620C001100002024-04-17 3:19PM EDT110.004.154.304.600.00-272,24526.32%
MS250620C001150002024-04-17 2:55PM EDT115.003.153.253.500.00-8043425.99%
MS250620C001200002024-04-03 1:34PM EDT120.003.102.462.640.00-1,3301,58525.73%
MS250620C001250002024-04-16 9:46AM EDT125.001.601.842.220.00-291526.48%
MS250620C001300002024-04-19 12:43PM EDT130.001.501.381.520.00-714225.57%
MS250620C001350002024-03-06 3:48PM EDT135.000.611.252.600.00-625032.09%
MS250620C001400002024-04-17 12:47PM EDT140.000.760.570.820.00-1438225.20%
Opciones de ventapara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MS250620P000400002024-04-16 11:24AM EDT40.000.390.130.660.00-69347.46%
MS250620P000450002023-10-18 1:21PM EDT45.001.711.041.290.00-218048.49%
MS250620P000500002024-04-15 1:18PM EDT50.001.040.051.100.00-249240.74%
MS250620P000550002024-04-22 9:32AM EDT55.001.080.941.07-0.34-23.94%21,51735.16%
MS250620P000600002024-04-22 9:54AM EDT60.001.621.391.67-0.27-14.29%3673734.35%
MS250620P000625002024-04-18 10:33AM EDT62.501.741.671.76-0.23-11.68%487232.34%
MS250620P000650002024-04-22 3:49PM EDT65.002.051.622.22-0.21-9.29%451,94032.28%
MS250620P000675002024-04-12 12:38PM EDT67.503.502.252.440.00-25156030.77%
MS250620P000700002024-04-16 3:53PM EDT70.003.382.502.840.00-491,83429.97%
MS250620P000725002024-04-16 1:01PM EDT72.503.952.883.350.00-832,07929.40%
MS250620P000750002024-04-18 12:56PM EDT75.004.152.953.900.00-13,25228.75%
MS250620P000775002024-04-16 12:27PM EDT77.505.264.255.350.00-362030.80%
MS250620P000800002024-04-17 12:27PM EDT80.005.064.955.15-0.59-10.44%153,24927.31%
MS250620P000825002024-04-18 12:57PM EDT82.506.354.856.550.00-160328.53%
MS250620P000850002024-04-17 11:26AM EDT85.007.355.606.800.00-7003,06326.20%
MS250620P000875002024-04-22 1:52PM EDT87.507.506.558.60-0.60-7.41%15036327.91%
MS250620P000900002024-04-19 1:26PM EDT90.009.158.558.800.00-7551,10025.12%
MS250620P000925002024-04-11 10:22AM EDT92.5010.958.7010.900.00-304927.03%
MS250620P000950002024-04-17 11:35AM EDT95.0012.2510.1511.850.00-26448025.75%
MS250620P000975002024-04-17 10:42AM EDT97.5013.4011.3513.400.00-27725.77%
MS250620P001000002024-04-17 3:39PM EDT100.0015.4012.7014.050.00-14819923.26%
MS250620P001050002024-03-22 12:30PM EDT105.0017.2517.3019.500.00-102428.35%