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
62.586,52 +878,31 (+1,42%)
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 comprapara19 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250919C00040000 | 2023-10-23 12:11PM EDT | 40.00 | 32.75 | 38.95 | 41.15 | 0.00 | - | 2 | 2 | 0.00% |
| MS250919C00050000 | 2023-11-14 3:42PM EDT | 50.00 | 30.38 | 40.40 | 43.20 | 0.00 | - | 5 | 5 | 0.00% |
| MS250919C00055000 | 2023-12-14 11:17AM EDT | 55.00 | 35.09 | 34.65 | 37.45 | 0.00 | - | - | 1 | 0.00% |
| MS250919C00065000 | 2024-07-19 10:21AM EDT | 65.00 | 38.95 | 38.70 | 42.50 | 0.00 | - | 3 | 10 | 44.59% |
| MS250919C00067500 | 2024-04-11 3:16PM EDT | 67.50 | 23.55 | 32.20 | 35.85 | 0.00 | - | 6 | 7 | 0.00% |
| MS250919C00070000 | 2023-10-19 10:52AM EDT | 70.00 | 13.76 | 16.80 | 17.85 | 0.00 | - | 1 | 1 | 0.00% |
| MS250919C00072500 | 2023-10-23 12:10PM EDT | 72.50 | 10.65 | 13.75 | 15.40 | 0.00 | - | 1 | 2 | 0.00% |
| MS250919C00075000 | 2024-05-15 1:26PM EDT | 75.00 | 29.60 | 23.35 | 25.10 | 0.00 | - | 1 | 7 | 0.00% |
| MS250919C00077500 | 2023-10-27 10:26AM EDT | 77.50 | 8.00 | 9.00 | 12.10 | 0.00 | - | 13 | 0 | 0.00% |
| MS250919C00080000 | 2024-07-24 10:20AM EDT | 80.00 | 25.72 | 25.20 | 30.00 | 0.00 | - | 3 | 20 | 38.22% |
| MS250919C00082500 | 2024-04-30 2:31PM EDT | 82.50 | 16.83 | 18.55 | 22.55 | 0.00 | - | 36 | 58 | 17.29% |
| MS250919C00085000 | 2024-07-16 9:56AM EDT | 85.00 | 23.09 | 23.00 | 24.90 | 0.00 | - | 15 | 54 | 32.71% |
| MS250919C00087500 | 2024-07-19 10:01AM EDT | 87.50 | 21.30 | 20.40 | 22.05 | 0.00 | - | 1 | 14 | 29.16% |
| MS250919C00090000 | 2024-07-24 10:20AM EDT | 90.00 | 18.53 | 19.70 | 20.35 | 0.00 | - | 3 | 44 | 28.88% |
| MS250919C00092500 | 2024-07-09 9:57AM EDT | 92.50 | 15.65 | 18.00 | 18.70 | 0.00 | - | 1 | 20 | 28.54% |
| MS250919C00095000 | 2024-04-18 11:06AM EDT | 95.00 | 10.05 | 14.40 | 16.95 | 0.00 | - | 1 | 32 | 27.77% |
| MS250919C00097500 | 2024-07-23 9:47AM EDT | 97.50 | 13.92 | 14.90 | 15.60 | 0.00 | - | 1 | 20 | 27.81% |
| MS250919C00100000 | 2024-07-23 9:49AM EDT | 100.00 | 12.51 | 13.55 | 14.10 | 0.00 | - | 1 | 160 | 27.30% |
| MS250919C00105000 | 2024-07-18 10:44AM EDT | 105.00 | 13.02 | 10.90 | 12.35 | 0.00 | - | 5 | 28 | 28.59% |
| MS250919C00110000 | 2024-07-18 3:59PM EDT | 110.00 | 9.21 | 8.75 | 9.25 | -0.08 | -0.86% | 2 | 284 | 26.11% |
| MS250919C00115000 | 2024-07-25 1:53PM EDT | 115.00 | 6.95 | 6.80 | 7.30 | 0.00 | - | 550 | 663 | 25.54% |
| MS250919C00120000 | 2024-07-22 12:54PM EDT | 120.00 | 5.00 | 5.30 | 5.85 | 0.00 | - | 4 | 83 | 25.45% |
| MS250919C00125000 | 2024-07-18 1:04PM EDT | 125.00 | 4.65 | 4.10 | 4.55 | 0.00 | - | 7 | 16 | 25.10% |
| MS250919C00130000 | 2024-07-18 12:03PM EDT | 130.00 | 3.65 | 3.10 | 3.50 | 0.00 | - | 2 | 3 | 24.80% |
| MS250919C00140000 | 2024-07-03 10:09AM EDT | 140.00 | 1.41 | 1.77 | 2.09 | 0.00 | - | 2 | 11 | 24.59% |
| MS250919C00145000 | 2024-05-20 9:31AM EDT | 145.00 | 1.43 | 0.86 | 1.15 | 0.00 | - | 16 | 16 | 22.46% |
| MS250919C00150000 | 2024-07-18 9:39AM EDT | 150.00 | 1.35 | 1.01 | 1.32 | 0.00 | - | 2 | 3 | 24.92% |
Opciones de ventapara19 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250919P00040000 | 2024-05-22 2:23PM EDT | 40.00 | 0.28 | 0.00 | 0.73 | 0.00 | - | 40 | 166 | 53.81% |
| MS250919P00045000 | 2024-07-18 9:39AM EDT | 45.00 | 0.28 | 0.18 | 0.45 | 0.00 | - | 2 | 115 | 43.56% |
| MS250919P00050000 | 2024-05-23 3:19PM EDT | 50.00 | 0.55 | 0.13 | 1.12 | 0.00 | - | 2 | 97 | 46.70% |
| MS250919P00055000 | 2024-07-18 9:39AM EDT | 55.00 | 0.56 | 0.60 | 0.83 | 0.00 | - | 2 | 15 | 38.72% |
| MS250919P00060000 | 2024-06-21 9:45AM EDT | 60.00 | 1.20 | 0.00 | 2.10 | 0.00 | - | 5 | 48 | 43.47% |
| MS250919P00062500 | 2024-06-27 1:21PM EDT | 62.50 | 1.35 | 0.91 | 1.13 | 0.00 | - | 2 | 568 | 34.52% |
| MS250919P00065000 | 2024-07-18 9:39AM EDT | 65.00 | 1.05 | 1.06 | 1.31 | 0.00 | - | 1 | 144 | 33.61% |
| MS250919P00067500 | 2024-07-17 10:01AM EDT | 67.50 | 1.15 | 1.26 | 1.53 | 0.00 | - | 1 | 96 | 32.83% |
| MS250919P00070000 | 2024-07-15 9:31AM EDT | 70.00 | 1.63 | 1.49 | 1.75 | 0.00 | - | 10 | 131 | 31.89% |
| MS250919P00075000 | 2024-07-16 9:52AM EDT | 75.00 | 2.03 | 2.05 | 2.37 | 0.00 | - | 300 | 648 | 30.52% |
| MS250919P00077500 | 2024-07-24 9:48AM EDT | 77.50 | 2.54 | 2.38 | 2.71 | 0.00 | - | 1 | 50 | 29.73% |
| MS250919P00080000 | 2024-05-13 3:23PM EDT | 80.00 | 4.10 | 3.90 | 4.70 | 0.00 | - | 13 | 14 | 34.61% |
| MS250919P00082500 | 2024-07-10 10:49AM EDT | 82.50 | 3.40 | 3.25 | 3.55 | 0.00 | - | 5 | 450 | 28.31% |
| MS250919P00085000 | 2024-07-09 11:40AM EDT | 85.00 | 4.10 | 3.60 | 4.10 | 0.00 | - | 10 | 32 | 27.80% |
| MS250919P00087500 | 2024-07-09 2:20PM EDT | 87.50 | 4.56 | 4.35 | 4.65 | 0.00 | - | 25 | 51 | 27.11% |
| MS250919P00090000 | 2024-07-11 9:40AM EDT | 90.00 | 4.90 | 4.95 | 5.40 | 0.00 | - | 10 | 29 | 26.81% |
| MS250919P00092500 | 2024-06-26 12:42PM EDT | 92.50 | 7.80 | 5.55 | 6.10 | 0.00 | - | 1 | 4 | 26.19% |
| MS250919P00095000 | 2024-07-16 12:30PM EDT | 95.00 | 5.45 | 6.45 | 6.95 | 0.00 | - | 2 | 615 | 25.77% |
| MS250919P00097500 | 2024-01-02 11:51AM EDT | 97.50 | 13.35 | 15.60 | 16.75 | 0.00 | - | - | 1 | 46.66% |
| MS250919P00100000 | 2024-07-11 3:35PM EDT | 100.00 | 8.13 | 8.30 | 8.80 | 0.00 | - | 30 | 142 | 24.73% |
| MS250919P00105000 | 2024-07-16 12:01PM EDT | 105.00 | 9.19 | 10.40 | 10.90 | 0.00 | - | 75 | 16 | 23.51% |
| MS250919P00110000 | 2024-07-12 10:45AM EDT | 110.00 | 12.65 | 13.00 | 13.60 | 0.00 | - | 10 | 13 | 22.86% |
© 2024 Yahoo. Todos los derechos reservados.