Mercados españoles cerrados

Morgan Stanley (MS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
99,43+0,22 (+0,22%)
Al cierre: 04:02PM EST
99,45 +0,02 (+0,02%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara10 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MS230210C000750002023-01-17 3:30PM EST75.0022.5024.1024.600.00--0119.53%
MS230210C000780002023-01-12 1:28PM EST78.0013.6521.1521.600.00--0105.27%
MS230210C000800002023-01-18 9:55AM EST80.0017.7119.2519.650.00--069.53%
MS230210C000810002023-01-27 2:18PM EST81.0015.5018.2518.650.00-35066.41%
MS230210C000820002023-01-27 2:29PM EST82.0014.5217.2517.650.00-36062.50%
MS230210C000830002023-01-27 2:18PM EST83.0013.5016.3016.700.00-40070.51%
MS230210C000840002023-01-27 2:29PM EST84.0012.4715.3015.650.00-6062.11%
MS230210C000850002023-01-27 2:18PM EST85.0011.5014.2514.650.00-40052.34%
MS230210C000860002023-01-27 2:18PM EST86.0010.5013.2513.650.00-40072.56%
MS230210C000870002023-01-27 1:45PM EST87.009.4012.2012.650.00-140067.97%
MS230210C000880002023-01-30 11:32AM EST88.008.3511.2011.650.00-2263.28%
MS230210C000890002023-01-27 1:45PM EST89.007.5010.2510.650.00-140058.59%
MS230210C000900002023-01-30 11:36AM EST90.006.459.209.650.00-2254.00%
MS230210C000910002023-01-30 11:04AM EST91.005.508.408.650.00-151549.32%
MS230210C000920002023-02-02 12:15PM EST92.008.137.407.650.00-1444.63%
MS230210C000930002023-02-01 3:05PM EST93.005.826.406.700.00-47142.19%
MS230210C000940002023-02-03 12:08PM EST94.005.905.405.75-0.26-4.22%11,04039.11%
MS230210C000950002023-02-03 3:29PM EST95.004.304.504.75-0.96-18.25%851,31533.89%
MS230210C000960002023-02-03 3:59PM EST96.003.703.553.80+0.33+9.79%261,04530.03%
MS230210C000970002023-02-03 3:57PM EST97.002.802.782.93+0.04+1.45%3866327.69%
MS230210C000980002023-02-03 3:27PM EST98.001.762.072.15-0.31-14.98%10557626.00%
MS230210C000990002023-02-03 3:42PM EST99.001.211.411.47-0.20-14.18%20262824.51%
MS230210C001000002023-02-03 3:43PM EST100.000.700.880.92-0.15-17.65%3831,23223.19%
MS230210C001010002023-02-03 3:59PM EST101.000.500.510.55+0.10+25.00%52728022.85%
MS230210C001020002023-02-03 3:43PM EST102.000.210.270.32-0.06-22.22%28115023.05%
MS230210C001030002023-02-03 3:18PM EST103.000.110.140.16-0.03-21.43%12011122.66%
MS230210C001040002023-02-03 3:52PM EST104.000.070.070.08-0.10-58.82%4216022.85%
MS230210C001050002023-02-03 3:30PM EST105.000.040.030.05-0.01-20.00%2424124.22%
MS230210C001060002023-01-30 10:53AM EST106.000.030.020.030.00-1714725.20%
MS230210C001070002023-02-02 11:36AM EST107.000.020.010.03-0.03-60.00%221528.32%
MS230210C001080002023-01-31 3:52PM EST108.000.020.010.020.00-1729.69%
MS230210C001090002023-02-03 1:51PM EST109.000.010.000.02-0.01-50.00%101532.42%
MS230210C001100002023-01-27 11:05AM EST110.000.020.000.020.00-51235.16%
Ventaspara10 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MS230210P000500002023-01-20 10:38AM EST50.000.010.000.010.00-200210175.00%
MS230210P000550002023-02-01 10:59AM EST55.000.010.000.050.00-5216178.13%
MS230210P000650002023-01-18 1:39PM EST65.000.010.000.010.00-46112.50%
MS230210P000700002023-01-09 1:04PM EST70.000.180.000.010.00-2793.75%
MS230210P000730002023-01-27 10:22AM EST73.000.010.000.010.00-203184.38%
MS230210P000740002023-01-27 10:21AM EST74.000.010.000.010.00-203079.69%
MS230210P000750002023-01-30 2:59PM EST75.000.010.000.010.00-3414375.00%
MS230210P000760002023-01-30 2:59PM EST76.000.010.000.010.00-413371.88%
MS230210P000770002023-01-24 11:46AM EST77.000.030.000.010.00-44468.75%
MS230210P000780002023-01-30 2:36PM EST78.000.020.000.010.00-12665.63%
MS230210P000790002023-01-23 3:05PM EST79.000.060.002.130.00-25154.59%
MS230210P000800002023-02-01 3:04PM EST80.000.010.000.010.00-45259.38%
MS230210P000810002023-02-03 3:43PM EST81.000.010.000.01-0.07-87.50%11856.25%
MS230210P000820002023-02-01 3:34PM EST82.000.010.000.010.00-44353.13%
MS230210P000830002023-02-01 2:56PM EST83.000.010.000.010.00-39350.00%
MS230210P000840002023-02-03 1:51PM EST84.000.020.000.03-0.03-60.00%1212653.91%
MS230210P000850002023-02-01 3:37PM EST85.000.030.010.020.00-2442750.78%
MS230210P000860002023-02-03 12:25PM EST86.000.010.000.02-0.01-50.00%310448.83%
MS230210P000870002023-02-03 1:25PM EST87.000.020.010.02-0.01-33.33%1018645.31%
MS230210P000880002023-02-02 2:27PM EST88.000.030.010.020.00-211442.19%
MS230210P000890002023-02-03 10:05AM EST89.000.030.010.02-0.01-25.00%229738.28%
MS230210P000900002023-02-03 3:40PM EST90.000.030.010.03-0.02-40.00%1544337.11%
MS230210P000910002023-02-03 10:46AM EST91.000.040.020.03-0.01-20.00%51,95433.59%
MS230210P000920002023-02-03 11:13AM EST92.000.040.030.05-0.05-55.56%51042132.62%
MS230210P000930002023-02-03 3:39PM EST93.000.080.050.06-0.02-20.00%21938329.88%
MS230210P000940002023-02-03 3:58PM EST94.000.090.070.11-0.07-43.75%56062129.49%
MS230210P000950002023-02-03 3:58PM EST95.000.150.130.14-0.10-40.00%8367826.66%
MS230210P000960002023-02-03 3:59PM EST96.000.220.210.22-0.09-29.03%6061,25825.10%
MS230210P000970002023-02-03 3:53PM EST97.000.410.350.38-0.10-19.61%62045124.51%
MS230210P000980002023-02-03 3:48PM EST98.000.730.580.61-0.28-27.72%26847423.58%
MS230210P000990002023-02-03 2:55PM EST99.001.140.910.95+0.01+0.88%16519022.71%
MS230210P001000002023-02-03 1:59PM EST100.001.481.381.43-0.21-12.43%13878022.00%
MS230210P001010002023-02-03 12:31PM EST101.002.021.982.07-0.19-8.60%30415321.73%
MS230210P001020002023-02-03 12:57PM EST102.002.552.662.99-0.99-27.97%31225.78%
MS230210P001030002023-02-02 3:41PM EST103.004.443.554.000.00-102731.49%