Mercados españoles cerrados

Morgan Stanley (MS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
92,41+1,75 (+1,93%)
A partir del 02:06PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MS260116C000400002024-04-12 12:00PM EDT40.0046.6550.5054.000.00-21347.78%
MS260116C000450002024-03-08 10:45AM EDT45.0043.4045.5050.000.00-1248.38%
MS260116C000500002024-04-18 2:02PM EDT50.0041.0040.9044.500.00-19839.82%
MS260116C000550002024-04-12 11:20AM EDT55.0032.9937.4538.750.00-31830.60%
MS260116C000600002024-04-17 11:46AM EDT60.0032.8033.2034.600.00-12030.71%
MS260116C000625002023-12-19 11:04AM EDT62.5031.9923.5527.250.00-100.00%
MS260116C000650002024-04-16 11:43AM EDT65.0029.0029.6031.500.00-19533.49%
MS260116C000675002024-04-19 12:46PM EDT67.5028.0528.2529.650.00-19233.20%
MS260116C000700002024-04-18 9:59AM EDT70.0024.8526.1526.900.00-1111730.00%
MS260116C000725002024-04-11 3:06PM EDT72.5021.2524.7525.100.00-27729.69%
MS260116C000750002024-04-17 10:25AM EDT75.0022.3023.0523.400.00-6722929.47%
MS260116C000775002024-04-09 1:30PM EDT77.5023.0121.4021.750.00-65629.21%
MS260116C000800002024-04-17 3:42PM EDT80.0018.7019.8520.150.00-14,71728.89%
MS260116C000825002024-02-23 11:37AM EDT82.5014.7717.2018.600.00-16728.54%
MS260116C000850002024-04-22 10:53AM EDT85.0016.5016.8517.20+1.60+10.74%331128.37%
MS260116C000875002024-04-16 9:43AM EDT87.5013.9015.5515.800.00-510828.04%
MS260116C000900002024-04-22 1:39PM EDT90.0014.2414.2514.55+0.49+3.56%364,51027.88%
MS260116C000925002024-04-19 2:22PM EDT92.5012.6512.1513.350.00-12528227.67%
MS260116C000950002024-04-17 3:54PM EDT95.0011.1511.8512.150.00-442,33527.32%
MS260116C000975002024-04-18 9:47AM EDT97.5010.1010.8011.100.00-18727.14%
MS260116C001000002024-04-19 12:08PM EDT100.009.409.8010.100.00-11,38326.93%
MS260116C001050002024-04-12 11:11AM EDT105.006.208.108.300.00-40048626.51%
MS260116C001100002024-04-19 12:17PM EDT110.006.606.456.900.00-138126.42%
MS260116C001150002024-04-11 10:28AM EDT115.005.255.355.600.00-2034726.08%
MS260116C001200002024-04-17 3:10PM EDT120.003.854.304.600.00-1115525.99%
MS260116C001250002024-04-18 9:57AM EDT125.003.253.453.700.00-527425.73%
MS260116C001300002024-04-19 10:23AM EDT130.002.772.782.960.00-105125.50%
MS260116C001350002024-04-19 3:06PM EDT135.002.182.202.410.00-2425.46%
MS260116C001400002024-04-10 3:24PM EDT140.002.071.772.090.00-271625.90%
Opciones de ventapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MS260116P000400002024-04-22 12:28PM EDT40.000.520.530.80-0.26-33.33%227740.58%
MS260116P000450002024-04-16 10:52AM EDT45.001.150.831.100.00-62,54638.26%
MS260116P000500002024-04-16 11:31AM EDT50.001.561.281.430.00-107235.80%
MS260116P000550002024-04-22 1:50PM EDT55.001.771.752.01-0.69-28.05%38737734.46%
MS260116P000600002024-04-16 10:40AM EDT60.002.702.342.510.00-11,92132.19%
MS260116P000625002024-04-12 12:45PM EDT62.503.802.602.850.00-4965631.31%
MS260116P000650002024-04-12 12:44PM EDT65.004.352.923.350.00-1741,69330.91%
MS260116P000675002024-04-16 9:53AM EDT67.504.253.503.750.00-101,75829.99%
MS260116P000700002024-04-18 11:20AM EDT70.004.404.054.250.00-19,46429.29%
MS260116P000725002024-04-18 2:45PM EDT72.505.304.204.800.00-22562428.60%
MS260116P000750002024-04-17 12:41PM EDT75.006.045.155.450.00-2,4007,68128.05%
MS260116P000775002024-04-11 2:32PM EDT77.507.655.856.150.00-51,34527.48%
MS260116P000800002024-04-22 1:07PM EDT80.006.956.506.90+0.10+1.46%1475,97926.89%
MS260116P000825002024-04-11 2:33PM EDT82.509.507.407.700.00-67326.27%
MS260116P000850002024-04-12 9:31AM EDT85.0011.058.258.600.00-260525.74%
MS260116P000875002024-04-11 3:57PM EDT87.5011.709.259.550.00-59525.16%
MS260116P000900002024-04-16 1:17PM EDT90.0011.809.3510.600.00-464,30524.64%
MS260116P000925002024-04-19 2:22PM EDT92.5012.3511.3011.750.00-12588724.18%
MS260116P000950002024-04-09 2:21PM EDT95.0012.4012.6512.950.00-113623.66%
MS260116P000975002024-04-09 10:42AM EDT97.5014.1013.1514.250.00-21123.19%
MS260116P001000002024-04-18 2:17PM EDT100.0016.6015.2515.600.00-51522.65%
MS260116P001050002024-04-12 11:21AM EDT105.0023.6018.2518.600.00-2321.69%
MS260116P001100002024-04-15 12:39PM EDT110.0025.4520.9022.200.00--121.36%
MS260116P001150002024-01-09 10:31AM EDT115.0025.3027.5032.500.00--235.53%
MS260116P001200002024-04-09 10:44AM EDT120.0029.0528.8529.750.00-20819.50%
MS260116P001250002024-03-01 4:35PM EDT125.0038.6831.7534.400.00-20720.21%
MS260116P001300002024-01-09 10:31AM EDT130.0037.950.000.000.00--00.00%
MS260116P001350002024-04-10 9:30AM EDT135.0043.1741.1545.400.00--226.80%
MS260116P001400002024-01-22 10:31AM EDT140.0054.700.000.000.00-5400.00%