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
92,08 -0,01 (-0,01%)
Después del cierre: 04:49PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de diciembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MS251219C000400002023-10-23 12:09PM EDT40.0032.6037.7040.100.00-220.00%
MS251219C000450002023-12-18 10:36AM EDT45.0045.1537.2040.750.00-3560.00%
MS251219C000500002024-03-05 11:14AM EDT50.0041.5042.3545.900.00-13449.55%
MS251219C000550002023-10-23 3:53PM EDT55.0020.5524.2526.850.00-1110.00%
MS251219C000600002024-01-24 1:42PM EDT60.0029.9128.3529.850.00-1340.00%
MS251219C000650002024-03-04 4:56PM EDT65.0028.3630.7031.350.00-152734.68%
MS251219C000700002024-04-11 11:16AM EDT70.0025.7025.9527.100.00-24132.12%
MS251219C000725002024-02-15 4:22PM EDT72.5019.8519.6023.200.00-21725.39%
MS251219C000750002024-04-15 3:36PM EDT75.0019.2622.1525.100.00-12035.39%
MS251219C000775002023-12-01 4:12PM EDT77.5013.4021.4522.850.00-298833.31%
MS251219C000800002024-04-16 3:18PM EDT80.0017.7519.2020.000.00-125729.75%
MS251219C000825002024-04-11 3:56PM EDT82.5015.3917.2518.450.00-125129.36%
MS251219C000850002024-04-18 3:10PM EDT85.0015.7115.7516.950.00-7661828.93%
MS251219C000875002024-04-18 1:45PM EDT87.5014.0014.2016.350.00-14347030.35%
MS251219C000900002024-04-18 3:10PM EDT90.0013.0713.0514.200.00-471,74128.17%
MS251219C000925002024-04-16 11:52AM EDT92.5012.4011.9013.050.00-1146428.05%
MS251219C000950002024-04-16 3:59PM EDT95.0010.4010.2011.900.00-10988327.78%
MS251219C000975002024-04-03 9:30AM EDT97.5010.9510.1010.800.00-11,08227.47%
MS251219C001000002024-04-19 10:17AM EDT100.008.938.659.800.00-238027.23%
MS251219C001050002024-04-22 1:43PM EDT105.007.806.158.85+0.45+6.12%49528.58%
MS251219C001100002024-04-11 3:31PM EDT110.005.025.456.600.00-330426.62%
MS251219C001150002024-03-28 9:31AM EDT115.005.554.855.350.00-2025426.33%
MS251219C001200002024-04-16 10:50AM EDT120.003.843.954.300.00-4020326.04%
MS251219C001250002024-04-16 1:13PM EDT125.003.103.153.450.00-127625.83%
MS251219C001300002024-04-19 12:00PM EDT130.002.402.492.780.00-156825.71%
MS251219C001350002024-01-18 11:45AM EDT135.001.110.631.950.00-54124.61%
MS251219C001400002024-03-04 11:13AM EDT140.001.201.762.490.00-139228.06%
Opciones de ventapara19 de diciembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MS251219P000400002024-01-24 11:29AM EDT40.000.910.001.390.00-113247.12%
MS251219P000450002024-04-22 1:48PM EDT45.000.910.561.07-0.14-13.33%10069338.75%
MS251219P000500002024-04-22 1:47PM EDT50.001.341.161.35-0.15-10.07%10026335.93%
MS251219P000550002024-04-10 10:42AM EDT55.001.831.641.820.00-12634.06%
MS251219P000600002024-04-18 12:47PM EDT60.002.502.232.410.00-47432.31%
MS251219P000625002024-03-15 11:32AM EDT62.503.003.556.000.00--143.38%
MS251219P000650002024-04-22 1:37PM EDT65.003.053.003.20+0.24+8.54%286730.88%
MS251219P000675002024-04-18 12:28PM EDT67.503.803.403.600.00-12129.98%
MS251219P000700002024-04-15 2:27PM EDT70.005.203.904.150.00-241129.46%
MS251219P000725002024-04-16 3:53PM EDT72.505.214.354.750.00-4912328.91%
MS251219P000750002024-02-29 11:33AM EDT75.006.004.705.050.00-392627.37%
MS251219P000775002024-02-20 4:58PM EDT77.507.435.305.700.00-1311,48226.71%
MS251219P000800002024-04-15 11:51AM EDT80.008.256.406.800.00-233427.03%
MS251219P000825002024-02-20 2:55PM EDT82.509.386.807.200.00-8111725.44%
MS251219P000850002024-03-14 3:47PM EDT85.009.259.4513.000.00-681236.14%
MS251219P000875002024-03-28 10:13AM EDT87.508.759.109.450.00-201,05425.24%
MS251219P000900002024-04-22 10:48AM EDT90.0010.6810.1510.50-1.47-12.10%101,04824.71%
MS251219P000925002024-04-22 12:54PM EDT92.5011.6410.8512.55+0.69+6.30%125126.14%
MS251219P000950002024-03-25 2:01PM EDT95.0013.0511.5012.850.00-12514923.67%
MS251219P000975002023-12-29 12:28PM EDT97.5014.2015.8516.500.00-1328.12%
MS251219P001000002023-12-29 1:27PM EDT100.0015.6016.9018.000.00-130127.88%
MS251219P001050002023-12-29 12:32PM EDT105.0018.4020.7521.400.00-1127.84%
MS251219P001100002023-12-29 3:17PM EDT110.0021.4023.1527.250.00-3332.67%
MS251219P001200002023-07-14 10:19AM EDT120.0034.2032.1034.300.00-23031.18%