Mercados españoles cerrados
IBEX 35
9.225,60 -4,10 (-0,04%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dólar/Euro
1,0798 -0,0113 (-1,04%) Petróleo Brent
79,76 -2,41 (-2,93%) Oro
1.865,90 -50,40 (-2,63%) BTC-EUR
21.609,98 -98,05 (-0,45%)
Morgan Stanley (MS)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:02PM EST
Después del cierre:
Llamadaspara10 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230210C00075000 | 2023-01-17 3:30PM EST | 75.00 | 22.50 | 24.10 | 24.60 | 0.00 | - | - | 0 | 119.53% |
| MS230210C00078000 | 2023-01-12 1:28PM EST | 78.00 | 13.65 | 21.15 | 21.60 | 0.00 | - | - | 0 | 105.27% |
| MS230210C00080000 | 2023-01-18 9:55AM EST | 80.00 | 17.71 | 19.25 | 19.65 | 0.00 | - | - | 0 | 69.53% |
| MS230210C00081000 | 2023-01-27 2:18PM EST | 81.00 | 15.50 | 18.25 | 18.65 | 0.00 | - | 35 | 0 | 66.41% |
| MS230210C00082000 | 2023-01-27 2:29PM EST | 82.00 | 14.52 | 17.25 | 17.65 | 0.00 | - | 36 | 0 | 62.50% |
| MS230210C00083000 | 2023-01-27 2:18PM EST | 83.00 | 13.50 | 16.30 | 16.70 | 0.00 | - | 40 | 0 | 70.51% |
| MS230210C00084000 | 2023-01-27 2:29PM EST | 84.00 | 12.47 | 15.30 | 15.65 | 0.00 | - | 6 | 0 | 62.11% |
| MS230210C00085000 | 2023-01-27 2:18PM EST | 85.00 | 11.50 | 14.25 | 14.65 | 0.00 | - | 40 | 0 | 52.34% |
| MS230210C00086000 | 2023-01-27 2:18PM EST | 86.00 | 10.50 | 13.25 | 13.65 | 0.00 | - | 40 | 0 | 72.56% |
| MS230210C00087000 | 2023-01-27 1:45PM EST | 87.00 | 9.40 | 12.20 | 12.65 | 0.00 | - | 140 | 0 | 67.97% |
| MS230210C00088000 | 2023-01-30 11:32AM EST | 88.00 | 8.35 | 11.20 | 11.65 | 0.00 | - | 2 | 2 | 63.28% |
| MS230210C00089000 | 2023-01-27 1:45PM EST | 89.00 | 7.50 | 10.25 | 10.65 | 0.00 | - | 140 | 0 | 58.59% |
| MS230210C00090000 | 2023-01-30 11:36AM EST | 90.00 | 6.45 | 9.20 | 9.65 | 0.00 | - | 2 | 2 | 54.00% |
| MS230210C00091000 | 2023-01-30 11:04AM EST | 91.00 | 5.50 | 8.40 | 8.65 | 0.00 | - | 15 | 15 | 49.32% |
| MS230210C00092000 | 2023-02-02 12:15PM EST | 92.00 | 8.13 | 7.40 | 7.65 | 0.00 | - | 1 | 4 | 44.63% |
| MS230210C00093000 | 2023-02-01 3:05PM EST | 93.00 | 5.82 | 6.40 | 6.70 | 0.00 | - | 4 | 71 | 42.19% |
| MS230210C00094000 | 2023-02-03 12:08PM EST | 94.00 | 5.90 | 5.40 | 5.75 | -0.26 | -4.22% | 1 | 1,040 | 39.11% |
| MS230210C00095000 | 2023-02-03 3:29PM EST | 95.00 | 4.30 | 4.50 | 4.75 | -0.96 | -18.25% | 85 | 1,315 | 33.89% |
| MS230210C00096000 | 2023-02-03 3:59PM EST | 96.00 | 3.70 | 3.55 | 3.80 | +0.33 | +9.79% | 26 | 1,045 | 30.03% |
| MS230210C00097000 | 2023-02-03 3:57PM EST | 97.00 | 2.80 | 2.78 | 2.93 | +0.04 | +1.45% | 38 | 663 | 27.69% |
| MS230210C00098000 | 2023-02-03 3:27PM EST | 98.00 | 1.76 | 2.07 | 2.15 | -0.31 | -14.98% | 105 | 576 | 26.00% |
| MS230210C00099000 | 2023-02-03 3:42PM EST | 99.00 | 1.21 | 1.41 | 1.47 | -0.20 | -14.18% | 202 | 628 | 24.51% |
| MS230210C00100000 | 2023-02-03 3:43PM EST | 100.00 | 0.70 | 0.88 | 0.92 | -0.15 | -17.65% | 383 | 1,232 | 23.19% |
| MS230210C00101000 | 2023-02-03 3:59PM EST | 101.00 | 0.50 | 0.51 | 0.55 | +0.10 | +25.00% | 527 | 280 | 22.85% |
| MS230210C00102000 | 2023-02-03 3:43PM EST | 102.00 | 0.21 | 0.27 | 0.32 | -0.06 | -22.22% | 281 | 150 | 23.05% |
| MS230210C00103000 | 2023-02-03 3:18PM EST | 103.00 | 0.11 | 0.14 | 0.16 | -0.03 | -21.43% | 120 | 111 | 22.66% |
| MS230210C00104000 | 2023-02-03 3:52PM EST | 104.00 | 0.07 | 0.07 | 0.08 | -0.10 | -58.82% | 42 | 160 | 22.85% |
| MS230210C00105000 | 2023-02-03 3:30PM EST | 105.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 24 | 241 | 24.22% |
| MS230210C00106000 | 2023-01-30 10:53AM EST | 106.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 17 | 147 | 25.20% |
| MS230210C00107000 | 2023-02-02 11:36AM EST | 107.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 2 | 215 | 28.32% |
| MS230210C00108000 | 2023-01-31 3:52PM EST | 108.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 7 | 29.69% |
| MS230210C00109000 | 2023-02-03 1:51PM EST | 109.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 15 | 32.42% |
| MS230210C00110000 | 2023-01-27 11:05AM EST | 110.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 12 | 35.16% |
Ventaspara10 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230210P00050000 | 2023-01-20 10:38AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 210 | 175.00% |
| MS230210P00055000 | 2023-02-01 10:59AM EST | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 216 | 178.13% |
| MS230210P00065000 | 2023-01-18 1:39PM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6 | 112.50% |
| MS230210P00070000 | 2023-01-09 1:04PM EST | 70.00 | 0.18 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 93.75% |
| MS230210P00073000 | 2023-01-27 10:22AM EST | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 31 | 84.38% |
| MS230210P00074000 | 2023-01-27 10:21AM EST | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 30 | 79.69% |
| MS230210P00075000 | 2023-01-30 2:59PM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 143 | 75.00% |
| MS230210P00076000 | 2023-01-30 2:59PM EST | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 133 | 71.88% |
| MS230210P00077000 | 2023-01-24 11:46AM EST | 77.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 44 | 68.75% |
| MS230210P00078000 | 2023-01-30 2:36PM EST | 78.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 65.63% |
| MS230210P00079000 | 2023-01-23 3:05PM EST | 79.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 2 | 5 | 154.59% |
| MS230210P00080000 | 2023-02-01 3:04PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 52 | 59.38% |
| MS230210P00081000 | 2023-02-03 3:43PM EST | 81.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 1 | 18 | 56.25% |
| MS230210P00082000 | 2023-02-01 3:34PM EST | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 43 | 53.13% |
| MS230210P00083000 | 2023-02-01 2:56PM EST | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 93 | 50.00% |
| MS230210P00084000 | 2023-02-03 1:51PM EST | 84.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 12 | 126 | 53.91% |
| MS230210P00085000 | 2023-02-01 3:37PM EST | 85.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 24 | 427 | 50.78% |
| MS230210P00086000 | 2023-02-03 12:25PM EST | 86.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 104 | 48.83% |
| MS230210P00087000 | 2023-02-03 1:25PM EST | 87.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 186 | 45.31% |
| MS230210P00088000 | 2023-02-02 2:27PM EST | 88.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 114 | 42.19% |
| MS230210P00089000 | 2023-02-03 10:05AM EST | 89.00 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 2 | 297 | 38.28% |
| MS230210P00090000 | 2023-02-03 3:40PM EST | 90.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 15 | 443 | 37.11% |
| MS230210P00091000 | 2023-02-03 10:46AM EST | 91.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 5 | 1,954 | 33.59% |
| MS230210P00092000 | 2023-02-03 11:13AM EST | 92.00 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 510 | 421 | 32.62% |
| MS230210P00093000 | 2023-02-03 3:39PM EST | 93.00 | 0.08 | 0.05 | 0.06 | -0.02 | -20.00% | 219 | 383 | 29.88% |
| MS230210P00094000 | 2023-02-03 3:58PM EST | 94.00 | 0.09 | 0.07 | 0.11 | -0.07 | -43.75% | 560 | 621 | 29.49% |
| MS230210P00095000 | 2023-02-03 3:58PM EST | 95.00 | 0.15 | 0.13 | 0.14 | -0.10 | -40.00% | 83 | 678 | 26.66% |
| MS230210P00096000 | 2023-02-03 3:59PM EST | 96.00 | 0.22 | 0.21 | 0.22 | -0.09 | -29.03% | 606 | 1,258 | 25.10% |
| MS230210P00097000 | 2023-02-03 3:53PM EST | 97.00 | 0.41 | 0.35 | 0.38 | -0.10 | -19.61% | 620 | 451 | 24.51% |
| MS230210P00098000 | 2023-02-03 3:48PM EST | 98.00 | 0.73 | 0.58 | 0.61 | -0.28 | -27.72% | 268 | 474 | 23.58% |
| MS230210P00099000 | 2023-02-03 2:55PM EST | 99.00 | 1.14 | 0.91 | 0.95 | +0.01 | +0.88% | 165 | 190 | 22.71% |
| MS230210P00100000 | 2023-02-03 1:59PM EST | 100.00 | 1.48 | 1.38 | 1.43 | -0.21 | -12.43% | 138 | 780 | 22.00% |
| MS230210P00101000 | 2023-02-03 12:31PM EST | 101.00 | 2.02 | 1.98 | 2.07 | -0.19 | -8.60% | 304 | 153 | 21.73% |
| MS230210P00102000 | 2023-02-03 12:57PM EST | 102.00 | 2.55 | 2.66 | 2.99 | -0.99 | -27.97% | 3 | 12 | 25.78% |
| MS230210P00103000 | 2023-02-02 3:41PM EST | 103.00 | 4.44 | 3.55 | 4.00 | 0.00 | - | 10 | 27 | 31.49% |
© 2023 Yahoo. Todos los derechos reservados.
