MS - Morgan Stanley

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MS230609C000720002023-06-02 11:23AM EDT72.0012.7012.2512.65+1.16+10.05%1268.75%
MS230609C000750002023-05-30 10:33AM EDT75.008.809.259.60+8.80--150.98%
MS230609C000760002023-06-01 11:47AM EDT76.006.158.208.75+6.15--251.17%
MS230609C000780002023-06-01 10:41AM EDT78.004.156.306.650.00-2951.07%
MS230609C000790002023-06-01 10:19AM EDT79.003.455.305.70+3.45--447.17%
MS230609C000800002023-06-02 9:51AM EDT80.004.234.304.75+1.41+50.00%31042.77%
MS230609C000810002023-06-02 11:49AM EDT81.003.613.353.85+1.66+85.13%84939.40%
MS230609C000820002023-06-02 12:28PM EDT82.002.582.602.93+1.40+118.64%4933134.42%
MS230609C000830002023-06-02 3:47PM EDT83.001.861.841.93+1.14+158.33%21796926.37%
MS230609C000840002023-06-02 3:50PM EDT84.001.181.211.27+0.78+195.00%23679125.24%
MS230609C000850002023-06-02 3:58PM EDT85.000.690.690.72+0.44+176.00%1,42064423.37%
MS230609C000860002023-06-02 3:42PM EDT86.000.380.360.39+0.24+171.43%63321423.15%
MS230609C000870002023-06-02 3:49PM EDT87.000.200.170.23+0.11+122.22%33728024.46%
MS230609C000880002023-06-02 3:13PM EDT88.000.110.090.12+0.05+83.33%1759325.00%
MS230609C000890002023-06-02 3:15PM EDT89.000.080.050.07+0.03+60.00%166126.37%
MS230609C000900002023-06-02 3:14PM EDT90.000.050.020.07+0.01+25.00%32573430.66%
MS230609C000910002023-06-02 9:43AM EDT91.000.040.020.06+0.02+100.00%16933.59%
MS230609C000920002023-06-02 3:22PM EDT92.000.040.000.05-0.01-20.00%808836.33%
MS230609C000930002023-06-02 2:24PM EDT93.000.020.000.030.00-155136.91%
MS230609C000940002023-06-01 11:21AM EDT94.000.010.000.040.00-113442.19%
MS230609C000950002023-06-02 3:57PM EDT95.000.010.010.04-0.03-75.00%53545.51%
MS230609C000960002023-06-02 1:09PM EDT96.000.010.000.04-0.01-50.00%6248.83%
MS230609C000970002023-05-15 10:26AM EDT97.000.030.004.050.00-11140.09%
MS230609C000980002023-05-08 9:43AM EDT98.000.050.000.170.00-2462.31%
MS230609C000990002023-05-16 10:53AM EDT99.000.030.000.160.00-2465.04%
MS230609C001000002023-05-08 11:35AM EDT100.000.030.000.020.00-1151.56%
MS230609C001010002023-05-31 10:46AM EDT101.000.010.000.04+0.01--3058.98%
Ventaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MS230609P000500002023-05-31 3:49PM EDT50.000.010.000.010.00-124125137.50%
MS230609P000600002023-05-31 3:59PM EDT60.000.010.000.040.00-2123106.25%
MS230609P000650002023-05-17 10:49AM EDT65.000.050.000.030.00-83781.25%
MS230609P000690002023-05-31 1:33PM EDT69.000.030.000.02+0.03--2060.94%
MS230609P000700002023-05-31 2:20PM EDT70.000.040.000.040.00-368762.50%
MS230609P000710002023-06-02 10:27AM EDT71.000.020.000.05-0.01-33.33%15559.77%
MS230609P000720002023-06-02 12:38PM EDT72.000.010.000.05-0.02-66.67%12155.47%
MS230609P000730002023-06-02 3:47PM EDT73.000.010.000.05-0.25-96.15%218251.17%
MS230609P000740002023-06-02 10:13AM EDT74.000.030.010.05-0.03-50.00%53352.15%
MS230609P000750002023-06-02 1:47PM EDT75.000.030.010.05-0.05-62.50%187847.66%
MS230609P000760002023-06-02 1:54PM EDT76.000.040.010.04-0.12-75.00%217941.41%
MS230609P000770002023-06-02 2:03PM EDT77.000.050.010.05-0.09-64.29%79438.48%
MS230609P000780002023-06-02 2:53PM EDT78.000.050.050.07-0.15-75.00%1818636.13%
MS230609P000790002023-06-02 1:25PM EDT79.000.070.070.09-0.20-74.07%1029133.01%
MS230609P000800002023-06-02 3:45PM EDT80.000.130.090.14-0.31-70.45%7828531.06%
MS230609P000810002023-06-02 3:57PM EDT81.000.200.170.21-0.53-72.60%5536028.81%
MS230609P000820002023-06-02 3:50PM EDT82.000.320.290.33-0.79-71.17%40943926.81%
MS230609P000830002023-06-02 3:46PM EDT83.000.510.490.52-1.05-67.31%20364824.81%
MS230609P000840002023-06-02 3:50PM EDT84.000.860.810.85-1.35-61.09%36855323.58%
MS230609P000850002023-06-02 3:56PM EDT85.001.321.261.34-1.63-55.25%55836322.66%
MS230609P000860002023-06-02 3:47PM EDT86.002.011.892.09-2.09-50.98%1310524.51%
MS230609P000870002023-06-01 12:42PM EDT87.004.822.622.960.00-146527.30%
MS230609P000880002023-05-26 12:10PM EDT88.003.743.453.950.00-11732.91%
MS230609P000890002023-06-02 3:50PM EDT89.004.704.554.90-2.03-30.16%1436.33%
MS230609P000900002023-06-02 2:18PM EDT90.005.555.505.85-0.10-1.77%1139.06%
MS230609P000910002023-05-01 2:25PM EDT91.003.808.809.500.00--0115.19%
MS230609P000920002023-05-17 3:09PM EDT92.008.187.457.900.00-1051.17%
MS230609P000930002023-04-28 11:07AM EDT93.004.418.809.350.00-1064.40%
MS230609P000940002023-05-05 9:32AM EDT94.0010.259.459.900.00-1060.16%
MS230609P000950002023-05-03 10:00AM EDT95.008.2510.7512.400.00-3094.14%
MS230609P000960002023-05-25 2:54PM EDT96.0013.5211.4011.950.00-3071.78%