Mercados españoles cerrados en 3 hrs 17 min

Morgan Stanley (MS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
79,48-0,28 (-0,35%)
Al cierre: 04:03PM EDT
79,05 -0,43 (-0,54%)
Antes de la apertura: 08:12AM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara30 de septiembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MS220930C000600002022-09-23 1:03PM EDT60.0021.300.000.000.00-210.00%
MS220930C000650002022-09-23 1:25PM EDT65.0015.950.000.000.00-110.00%
MS220930C000750002022-09-26 3:45PM EDT75.005.350.000.000.00-7110.00%
MS220930C000760002022-09-27 10:57AM EDT76.004.800.000.000.00-100.00%
MS220930C000770002022-09-27 3:00PM EDT77.002.920.000.000.00-8430.00%
MS220930C000780002022-09-27 3:00PM EDT78.002.210.000.000.00-22400.00%
MS220930C000790002022-09-27 3:44PM EDT79.001.600.000.000.00-2403290.00%
MS220930C000800002022-09-27 3:35PM EDT80.000.990.000.000.00-36703.13%
MS220930C000810002022-09-27 3:55PM EDT81.000.760.000.000.00-2856146.25%
MS220930C000820002022-09-27 3:57PM EDT82.000.430.000.000.00-17695912.50%
MS220930C000830002022-09-27 3:59PM EDT83.000.220.000.000.00-38367712.50%
MS220930C000840002022-09-27 3:55PM EDT84.000.130.000.000.00-63157312.50%
MS220930C000850002022-09-27 2:50PM EDT85.000.080.000.000.00-6701,11725.00%
MS220930C000860002022-09-27 2:25PM EDT86.000.030.000.000.00-1628325.00%
MS220930C000870002022-09-27 2:33PM EDT87.000.020.000.000.00-8744525.00%
MS220930C000880002022-09-27 10:41AM EDT88.000.030.000.000.00-2767625.00%
MS220930C000890002022-09-27 10:36AM EDT89.000.020.000.000.00-11,02625.00%
MS220930C000900002022-09-27 2:08PM EDT90.000.010.000.000.00-4448825.00%
MS220930C000910002022-09-27 2:03PM EDT91.000.020.000.000.00-327125.00%
MS220930C000920002022-09-27 2:55PM EDT92.000.030.000.000.00-1671950.00%
MS220930C000930002022-09-27 9:43AM EDT93.000.030.000.000.00-222550.00%
MS220930C000940002022-09-27 2:58PM EDT94.000.020.010.000.00-1068.75%
MS220930C000950002022-09-26 12:30PM EDT95.000.020.000.000.00-223050.00%
MS220930C000960002022-09-23 3:30PM EDT96.000.010.000.000.00-424050.00%
MS220930C000970002022-09-20 10:07AM EDT97.000.070.000.000.00-11,46950.00%
MS220930C000980002022-09-23 9:45AM EDT98.000.010.000.000.00-47750.00%
MS220930C000990002022-08-22 12:18PM EDT99.000.350.000.090.00-55110.94%
MS220930C001000002022-09-26 9:31AM EDT100.000.010.000.000.00-112950.00%
MS220930C001010002022-08-12 3:08PM EDT101.000.550.010.120.00--2125.78%
MS220930C001020002022-09-14 11:31AM EDT102.000.040.000.000.00-101050.00%
MS220930C001050002022-08-22 12:30PM EDT105.000.100.000.000.00-3150.00%
Ventaspara30 de septiembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MS220930P000500002022-09-13 3:33PM EDT50.000.050.000.000.00-101050.00%
MS220930P000550002022-09-22 1:36PM EDT55.000.040.000.000.00--450.00%
MS220930P000600002022-09-07 10:45AM EDT60.000.030.000.000.00--150.00%
MS220930P000650002022-09-27 12:02PM EDT65.000.010.000.000.00-22050.00%
MS220930P000700002022-09-27 3:04PM EDT70.000.040.000.000.00-115425.00%
MS220930P000720002022-09-27 2:03PM EDT72.000.160.000.000.00-2516525.00%
MS220930P000730002022-09-27 2:49PM EDT73.000.130.000.000.00-118725.00%
MS220930P000740002022-09-27 3:59PM EDT74.000.190.000.000.00-16025.00%
MS220930P000750002022-09-27 2:24PM EDT75.000.430.000.000.00-1451,16312.50%
MS220930P000760002022-09-27 3:56PM EDT76.000.390.000.000.00-69012.50%
MS220930P000770002022-09-27 3:59PM EDT77.000.580.000.000.00-12636812.50%
MS220930P000780002022-09-27 2:57PM EDT78.000.900.000.000.00-2351,5026.25%
MS220930P000790002022-09-27 3:30PM EDT79.001.370.000.000.00-3538091.56%
MS220930P000800002022-09-27 3:56PM EDT80.001.650.000.000.00-3158630.00%
MS220930P000810002022-09-27 3:44PM EDT81.002.350.000.000.00-1915590.00%
MS220930P000820002022-09-27 2:30PM EDT82.003.550.000.000.00-213240.00%
MS220930P000830002022-09-27 10:43AM EDT83.002.930.000.000.00-13340.00%
MS220930P000840002022-09-27 12:08PM EDT84.005.140.000.000.00-2500.00%
MS220930P000850002022-09-27 11:15AM EDT85.004.850.000.000.00-232480.00%
MS220930P000860002022-09-27 12:20PM EDT86.007.500.000.000.00-52500.00%
MS220930P000870002022-09-27 3:00PM EDT87.007.800.000.000.00-61320.00%
MS220930P000880002022-09-27 2:49PM EDT88.008.500.000.000.00-62770.00%
MS220930P000890002022-09-26 10:58AM EDT89.008.550.000.000.00-383270.00%
MS220930P000900002022-09-26 1:30PM EDT90.0010.600.000.000.00-24370.00%
MS220930P000910002022-09-26 1:45PM EDT91.0011.450.000.000.00-15300.00%
MS220930P000920002022-09-27 3:30PM EDT92.0012.900.000.000.00-700.00%
MS220930P000930002022-09-23 12:04PM EDT93.0012.110.000.000.00-370.00%
MS220930P000940002022-09-19 3:17PM EDT94.005.850.000.000.00-120.00%
MS220930P000950002022-09-20 10:36AM EDT95.007.900.000.000.00-400.00%
MS220930P000960002022-09-26 10:15AM EDT96.0015.150.000.000.00-220.00%
MS220930P000970002022-08-11 2:48PM EDT97.007.507.407.800.00--00.00%
MS220930P000990002022-09-13 3:33PM EDT99.0012.050.000.000.00-1000.00%
MS220930P001000002022-09-19 10:54AM EDT100.0011.350.000.000.00-100.00%
MS220930P001100002022-09-22 12:46PM EDT110.0024.900.000.000.00--00.00%