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
62.551,30 +854,61 (+1,39%)
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 comprapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250620C00040000 | 2024-07-02 10:15AM EDT | 40.00 | 59.29 | 61.55 | 66.50 | 0.00 | - | 5 | 8 | 79.97% |
| MS250620C00045000 | 2024-05-30 2:36PM EDT | 45.00 | 52.32 | 50.00 | 55.00 | 0.00 | - | 4 | 4 | 0.00% |
| MS250620C00050000 | 2024-04-12 9:42AM EDT | 50.00 | 36.40 | 46.50 | 51.50 | 0.00 | - | 2 | 5 | 0.00% |
| MS250620C00055000 | 2023-10-24 3:44PM EDT | 55.00 | 19.91 | 23.85 | 27.95 | 0.00 | - | - | 0 | 0.00% |
| MS250620C00060000 | 2024-04-26 12:52PM EDT | 60.00 | 34.20 | 38.05 | 42.25 | 0.00 | - | 10 | 127 | 0.00% |
| MS250620C00062500 | 2023-11-06 1:12PM EDT | 62.50 | 18.15 | 19.85 | 21.05 | 0.00 | - | - | 1 | 0.00% |
| MS250620C00065000 | 2024-03-08 4:36PM EDT | 65.00 | 25.49 | 28.25 | 31.55 | 0.00 | - | 25 | 9 | 0.00% |
| MS250620C00070000 | 2024-07-22 2:38PM EDT | 70.00 | 33.73 | 34.05 | 37.45 | 0.00 | - | 3 | 45 | 44.23% |
| MS250620C00072500 | 2024-07-01 3:44PM EDT | 72.50 | 28.70 | 31.75 | 35.50 | 0.00 | - | 7 | 121 | 43.96% |
| MS250620C00075000 | 2024-07-15 3:07PM EDT | 75.00 | 32.43 | 29.45 | 32.30 | 0.00 | - | 1 | 78 | 37.99% |
| MS250620C00077500 | 2024-07-15 3:07PM EDT | 77.50 | 30.29 | 27.30 | 29.50 | 0.00 | - | 1 | 39 | 34.01% |
| MS250620C00080000 | 2024-07-18 3:31PM EDT | 80.00 | 27.09 | 26.25 | 27.20 | 0.00 | - | 4 | 88 | 32.34% |
| MS250620C00082500 | 2024-07-24 2:19PM EDT | 82.50 | 23.31 | 24.40 | 25.25 | 0.00 | - | 328 | 296 | 32.00% |
| MS250620C00085000 | 2024-07-23 10:08AM EDT | 85.00 | 22.50 | 21.30 | 23.80 | 0.00 | - | 1 | 242 | 33.19% |
| MS250620C00087500 | 2024-07-16 11:25AM EDT | 87.50 | 24.30 | 20.10 | 21.15 | 0.00 | - | 1 | 843 | 29.96% |
| MS250620C00090000 | 2024-07-16 10:58AM EDT | 90.00 | 22.58 | 18.45 | 20.00 | 0.00 | - | 5 | 285 | 31.55% |
| MS250620C00092500 | 2024-07-25 10:45AM EDT | 92.50 | 16.40 | 16.25 | 19.50 | 0.00 | - | 2 | 473 | 34.59% |
| MS250620C00095000 | 2024-07-24 1:02PM EDT | 95.00 | 14.62 | 14.30 | 16.25 | 0.00 | - | 3 | 473 | 29.40% |
| MS250620C00097500 | 2024-07-24 1:02PM EDT | 97.50 | 13.08 | 13.65 | 14.20 | 0.00 | - | 3 | 354 | 27.61% |
| MS250620C00100000 | 2024-07-26 2:47PM EDT | 100.00 | 12.94 | 11.35 | 12.85 | +1.59 | +14.01% | 72 | 720 | 27.55% |
| MS250620C00105000 | 2024-07-23 1:53PM EDT | 105.00 | 10.12 | 9.70 | 10.90 | +0.70 | +7.43% | 1 | 2,913 | 28.60% |
| MS250620C00110000 | 2024-07-26 1:28PM EDT | 110.00 | 8.23 | 7.40 | 7.80 | +1.12 | +15.75% | 3 | 4,588 | 25.82% |
| MS250620C00115000 | 2024-07-26 11:46AM EDT | 115.00 | 6.30 | 5.60 | 6.00 | +1.20 | +23.53% | 19 | 4,062 | 25.45% |
| MS250620C00120000 | 2024-07-26 3:43PM EDT | 120.00 | 4.50 | 4.10 | 4.50 | +0.43 | +10.57% | 50 | 2,455 | 25.01% |
| MS250620C00125000 | 2024-07-23 11:09AM EDT | 125.00 | 3.60 | 3.10 | 3.35 | +0.63 | +21.21% | 11 | 1,211 | 24.73% |
| MS250620C00130000 | 2024-07-17 10:03AM EDT | 130.00 | 2.97 | 2.13 | 2.63 | 0.00 | - | 1 | 454 | 25.09% |
| MS250620C00135000 | 2024-07-23 3:22PM EDT | 135.00 | 1.55 | 1.55 | 1.87 | 0.00 | - | 26 | 276 | 24.65% |
| MS250620C00140000 | 2024-07-17 1:32PM EDT | 140.00 | 1.58 | 1.14 | 1.48 | 0.00 | - | 46 | 691 | 25.09% |
| MS250620C00145000 | 2024-07-17 1:33PM EDT | 145.00 | 1.17 | 0.82 | 1.07 | 0.00 | - | 85 | 96 | 24.93% |
| MS250620C00150000 | 2024-07-17 1:43PM EDT | 150.00 | 0.83 | 0.57 | 0.82 | 0.00 | - | 245 | 192 | 25.15% |
| MS250620C00155000 | 2024-07-22 10:45AM EDT | 155.00 | 0.47 | 0.42 | 0.65 | 0.00 | - | 11 | 2 | 25.54% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250620P00040000 | 2024-07-19 3:02PM EDT | 40.00 | 0.10 | 0.02 | 2.23 | 0.00 | - | 10 | 126 | 66.70% |
| MS250620P00045000 | 2024-06-11 3:37PM EDT | 45.00 | 0.31 | 0.10 | 0.26 | 0.00 | - | 1 | 144 | 44.78% |
| MS250620P00050000 | 2024-05-03 2:36PM EDT | 50.00 | 0.62 | 0.32 | 0.56 | 0.00 | - | 6 | 73 | 45.48% |
| MS250620P00055000 | 2024-06-14 11:13AM EDT | 55.00 | 0.64 | 0.29 | 0.46 | 0.00 | - | 1 | 1,557 | 38.77% |
| MS250620P00060000 | 2024-07-23 9:55AM EDT | 60.00 | 0.57 | 0.43 | 0.73 | 0.00 | - | 75 | 708 | 37.55% |
| MS250620P00062500 | 2024-06-10 9:31AM EDT | 62.50 | 0.97 | 0.56 | 0.75 | 0.00 | - | 5 | 873 | 35.40% |
| MS250620P00065000 | 2024-07-25 10:00AM EDT | 65.00 | 0.83 | 0.64 | 0.97 | 0.00 | - | 5 | 1,987 | 35.18% |
| MS250620P00067500 | 2024-07-17 9:31AM EDT | 67.50 | 0.84 | 0.83 | 1.07 | 0.00 | - | 2 | 1,040 | 33.69% |
| MS250620P00070000 | 2024-07-23 9:55AM EDT | 70.00 | 1.11 | 1.01 | 1.23 | 0.00 | - | 75 | 1,917 | 32.59% |
| MS250620P00072500 | 2024-07-25 10:01AM EDT | 72.50 | 1.33 | 1.23 | 1.73 | 0.00 | - | 2 | 1,872 | 33.47% |
| MS250620P00075000 | 2024-07-22 10:13AM EDT | 75.00 | 1.62 | 1.44 | 1.69 | 0.00 | - | 50 | 2,981 | 30.87% |
| MS250620P00077500 | 2024-07-19 11:19AM EDT | 77.50 | 2.03 | 1.75 | 1.93 | 0.00 | - | 4 | 996 | 29.82% |
| MS250620P00080000 | 2024-07-26 9:52AM EDT | 80.00 | 2.03 | 2.09 | 2.26 | -0.25 | -10.96% | 1 | 4,624 | 29.07% |
| MS250620P00082500 | 2024-07-23 3:09PM EDT | 82.50 | 2.40 | 2.44 | 2.66 | 0.00 | - | 30 | 1,146 | 28.42% |
| MS250620P00085000 | 2024-07-24 11:23AM EDT | 85.00 | 3.10 | 2.87 | 3.15 | 0.00 | - | 7 | 3,246 | 27.91% |
| MS250620P00087500 | 2024-07-24 11:22AM EDT | 87.50 | 3.65 | 3.45 | 3.70 | 0.00 | - | 7 | 4,132 | 27.38% |
| MS250620P00090000 | 2024-07-26 9:52AM EDT | 90.00 | 3.92 | 4.05 | 4.25 | -0.38 | -8.84% | 1 | 6,028 | 26.62% |
| MS250620P00092500 | 2024-07-26 3:08PM EDT | 92.50 | 4.80 | 4.75 | 4.95 | -0.20 | -4.00% | 66 | 608 | 26.13% |
| MS250620P00095000 | 2024-07-24 11:22AM EDT | 95.00 | 5.35 | 5.50 | 5.75 | -0.45 | -7.76% | 505 | 4,540 | 25.69% |
| MS250620P00097500 | 2024-07-24 11:23AM EDT | 97.50 | 6.70 | 6.35 | 6.60 | 0.00 | - | 5 | 646 | 25.15% |
| MS250620P00100000 | 2024-07-25 3:39PM EDT | 100.00 | 7.65 | 7.15 | 7.55 | 0.00 | - | 279 | 735 | 24.63% |
| MS250620P00105000 | 2024-07-25 3:47PM EDT | 105.00 | 10.05 | 9.40 | 9.80 | 0.00 | - | 309 | 1,470 | 23.76% |
| MS250620P00110000 | 2024-07-05 12:15PM EDT | 110.00 | 14.90 | 12.05 | 12.50 | 0.00 | - | 10 | 10 | 23.01% |
© 2024 Yahoo. Todos los derechos reservados.