Mercados españoles cerrados
S&P 500
4.029,09 +5,20 (+0,13%) Nasdaq
11.741,73 -63,28 (-0,54%) NIKKEI 225
26.547,05 +119,40 (+0,45%) Dólar/Euro
1,0425 +0,0009 (+0,08%) Petróleo Brent
114,05 +2,50 (+2,24%) BTC-EUR
28.476,24 -608,38 (-2,09%)
Morgan Stanley (MS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:52PM EDT. Mercado abierto.
Llamadaspara20 de mayo de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS220520C00045000 | 2022-04-27 1:59PM EDT | 45.00 | 37.65 | 35.45 | 35.70 | 0.00 | - | 35 | 0 | 204.69% |
| MS220520C00050000 | 2022-05-05 2:50PM EDT | 50.00 | 34.80 | 30.35 | 30.75 | 0.00 | - | 1 | 1 | 146.88% |
| MS220520C00055000 | 2022-05-12 12:53PM EDT | 55.00 | 23.55 | 25.50 | 25.70 | 0.00 | - | 2 | 1 | 149.22% |
| MS220520C00060000 | 2022-05-06 1:16PM EDT | 60.00 | 24.07 | 20.55 | 20.80 | 0.00 | - | 2 | 9 | 135.16% |
| MS220520C00065000 | 2022-04-27 3:33PM EDT | 65.00 | 17.05 | 15.60 | 15.75 | 0.00 | - | 775 | 0 | 103.52% |
| MS220520C00069000 | 2022-04-29 2:16PM EDT | 69.00 | 13.45 | 11.55 | 11.70 | 0.00 | - | 1 | 1 | 72.46% |
| MS220520C00070000 | 2022-05-16 11:36AM EDT | 70.00 | 9.55 | 10.55 | 10.80 | -0.78 | -7.55% | 2 | 180 | 73.05% |
| MS220520C00071000 | 2022-05-11 3:21PM EDT | 71.00 | 7.70 | 9.45 | 9.75 | 0.00 | - | 2 | 8 | 57.42% |
| MS220520C00072000 | 2022-05-12 10:09AM EDT | 72.00 | 6.90 | 8.55 | 8.75 | 0.00 | - | 3 | 7 | 58.40% |
| MS220520C00073000 | 2022-05-12 2:54PM EDT | 73.00 | 4.94 | 7.55 | 7.80 | 0.00 | - | 52 | 52 | 54.88% |
| MS220520C00074000 | 2022-05-16 9:56AM EDT | 74.00 | 5.85 | 6.65 | 6.85 | -0.82 | -12.29% | 1 | 203 | 54.39% |
| MS220520C00075000 | 2022-05-13 1:53PM EDT | 75.00 | 5.67 | 5.65 | 5.85 | -0.28 | -4.71% | 1 | 219 | 53.52% |
| MS220520C00076000 | 2022-05-16 11:34AM EDT | 76.00 | 4.20 | 4.80 | 5.00 | +0.45 | +12.00% | 1 | 67 | 53.13% |
| MS220520C00077000 | 2022-05-13 3:59PM EDT | 77.00 | 4.16 | 4.00 | 4.15 | 0.00 | - | 65 | 103 | 50.88% |
| MS220520C00077500 | 2022-05-16 11:30AM EDT | 77.50 | 2.96 | 3.50 | 3.65 | -1.19 | -28.67% | 18 | 276 | 46.58% |
| MS220520C00078000 | 2022-05-16 12:11PM EDT | 78.00 | 2.94 | 3.10 | 3.20 | -0.24 | -7.55% | 5 | 160 | 43.85% |
| MS220520C00079000 | 2022-05-16 12:18PM EDT | 79.00 | 2.20 | 2.42 | 2.52 | -0.37 | -14.40% | 4 | 136 | 43.95% |
| MS220520C00080000 | 2022-05-16 1:31PM EDT | 80.00 | 1.86 | 1.78 | 1.85 | -0.24 | -11.43% | 179 | 1,854 | 41.75% |
| MS220520C00081000 | 2022-05-16 1:36PM EDT | 81.00 | 1.22 | 1.22 | 1.26 | -0.20 | -14.08% | 140 | 393 | 39.21% |
| MS220520C00082000 | 2022-05-16 1:36PM EDT | 82.00 | 0.79 | 0.79 | 0.85 | -0.23 | -22.55% | 562 | 661 | 38.62% |
| MS220520C00082500 | 2022-05-16 1:33PM EDT | 82.50 | 0.63 | 0.61 | 0.67 | -0.28 | -30.77% | 129 | 1,535 | 37.89% |
| MS220520C00083000 | 2022-05-16 1:33PM EDT | 83.00 | 0.50 | 0.50 | 0.54 | -0.24 | -32.43% | 585 | 878 | 37.99% |
| MS220520C00084000 | 2022-05-16 1:35PM EDT | 84.00 | 0.28 | 0.25 | 0.30 | -0.19 | -40.43% | 1,010 | 1,593 | 36.43% |
| MS220520C00085000 | 2022-05-16 1:30PM EDT | 85.00 | 0.15 | 0.14 | 0.17 | -0.17 | -53.12% | 296 | 3,709 | 36.23% |
| MS220520C00086000 | 2022-05-16 1:31PM EDT | 86.00 | 0.09 | 0.07 | 0.09 | -0.11 | -55.00% | 75 | 1,294 | 35.94% |
| MS220520C00087000 | 2022-05-16 11:46AM EDT | 87.00 | 0.06 | 0.04 | 0.05 | -0.06 | -50.00% | 9 | 1,224 | 36.52% |
| MS220520C00087500 | 2022-05-16 12:06PM EDT | 87.50 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 21 | 3,638 | 38.67% |
| MS220520C00088000 | 2022-05-16 12:19PM EDT | 88.00 | 0.04 | 0.02 | 0.03 | -0.03 | -42.86% | 51 | 4,088 | 37.50% |
| MS220520C00089000 | 2022-05-16 12:17PM EDT | 89.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 8 | 639 | 41.41% |
| MS220520C00090000 | 2022-05-16 1:11PM EDT | 90.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 38 | 9,129 | 45.31% |
| MS220520C00091000 | 2022-05-16 1:28PM EDT | 91.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 28 | 558 | 49.22% |
| MS220520C00092000 | 2022-05-13 1:53PM EDT | 92.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 41 | 343 | 52.73% |
| MS220520C00092500 | 2022-05-16 11:03AM EDT | 92.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 48 | 3,799 | 50.00% |
| MS220520C00093000 | 2022-05-16 10:09AM EDT | 93.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 12 | 951 | 53.52% |
| MS220520C00094000 | 2022-05-16 9:31AM EDT | 94.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 4 | 401 | 57.03% |
| MS220520C00095000 | 2022-05-16 10:07AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 9,214 | 51.56% |
| MS220520C00096000 | 2022-05-13 11:31AM EDT | 96.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 25 | 470 | 60.94% |
| MS220520C00097000 | 2022-05-13 10:25AM EDT | 97.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 319 | 66.41% |
| MS220520C00097500 | 2022-05-12 10:13AM EDT | 97.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,358 | 65.63% |
| MS220520C00098000 | 2022-05-04 3:15PM EDT | 98.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 143 | 67.19% |
| MS220520C00099000 | 2022-05-09 9:43AM EDT | 99.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 11 | 116 | 62.50% |
| MS220520C00100000 | 2022-05-16 11:40AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 490 | 6,854 | 65.63% |
| MS220520C00101000 | 2022-05-10 1:29PM EDT | 101.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 31 | 141 | 76.56% |
| MS220520C00105000 | 2022-05-16 9:32AM EDT | 105.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 4 | 1,645 | 87.50% |
| MS220520C00110000 | 2022-05-13 3:01PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,817 | 90.63% |
| MS220520C00115000 | 2022-05-13 1:42PM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 52 | 905 | 103.13% |
| MS220520C00120000 | 2022-05-04 10:26AM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 946 | 112.50% |
| MS220520C00125000 | 2022-05-03 12:30PM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 549 | 137.50% |
| MS220520C00130000 | 2022-05-03 12:30PM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 148 | 146.88% |
| MS220520C00135000 | 2022-05-13 1:42PM EDT | 135.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 289 | 157.81% |
| MS220520C00140000 | 2022-02-25 3:06PM EDT | 140.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 70 | 110 | 190.63% |
| MS220520C00145000 | 2022-05-05 10:39AM EDT | 145.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 35 | 178.13% |
Ventaspara20 de mayo de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS220520P00045000 | 2022-05-05 2:08PM EDT | 45.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 231 | 168.75% |
| MS220520P00050000 | 2022-05-11 2:31PM EDT | 50.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 9 | 416 | 146.88% |
| MS220520P00055000 | 2022-05-12 9:33AM EDT | 55.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 8 | 633 | 121.88% |
| MS220520P00060000 | 2022-05-13 3:37PM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 132 | 604 | 99.22% |
| MS220520P00065000 | 2022-05-16 10:35AM EDT | 65.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 462 | 75.00% |
| MS220520P00069000 | 2022-05-16 10:22AM EDT | 69.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 4 | 1,049 | 57.81% |
| MS220520P00070000 | 2022-05-16 1:12PM EDT | 70.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 22 | 5,313 | 57.81% |
| MS220520P00071000 | 2022-05-16 12:09PM EDT | 71.00 | 0.07 | 0.03 | 0.05 | -0.02 | -22.22% | 79 | 477 | 53.91% |
| MS220520P00072000 | 2022-05-16 12:38PM EDT | 72.00 | 0.09 | 0.05 | 0.07 | -0.04 | -30.77% | 44 | 617 | 51.95% |
| MS220520P00073000 | 2022-05-16 10:22AM EDT | 73.00 | 0.18 | 0.07 | 0.09 | -0.02 | -10.00% | 2 | 869 | 50.39% |
| MS220520P00074000 | 2022-05-16 1:30PM EDT | 74.00 | 0.13 | 0.11 | 0.13 | -0.14 | -51.85% | 15 | 541 | 48.44% |
| MS220520P00075000 | 2022-05-16 1:28PM EDT | 75.00 | 0.18 | 0.16 | 0.20 | -0.17 | -48.57% | 153 | 4,079 | 47.27% |
| MS220520P00076000 | 2022-05-16 1:23PM EDT | 76.00 | 0.30 | 0.25 | 0.29 | -0.18 | -37.50% | 973 | 989 | 45.41% |
| MS220520P00077000 | 2022-05-16 1:08PM EDT | 77.00 | 0.49 | 0.39 | 0.42 | -0.19 | -27.94% | 513 | 241 | 43.65% |
| MS220520P00077500 | 2022-05-16 1:24PM EDT | 77.50 | 0.53 | 0.47 | 0.51 | -0.24 | -31.17% | 63 | 860 | 43.07% |
| MS220520P00078000 | 2022-05-16 1:33PM EDT | 78.00 | 0.58 | 0.58 | 0.62 | -0.30 | -34.09% | 91 | 1,045 | 42.58% |
| MS220520P00079000 | 2022-05-16 1:21PM EDT | 79.00 | 0.98 | 0.83 | 0.89 | -0.24 | -19.67% | 179 | 290 | 41.31% |
| MS220520P00080000 | 2022-05-16 1:29PM EDT | 80.00 | 1.17 | 1.19 | 1.25 | -0.42 | -26.42% | 1,320 | 3,099 | 40.14% |
| MS220520P00081000 | 2022-05-16 12:06PM EDT | 81.00 | 1.97 | 1.62 | 1.69 | -0.03 | -1.50% | 5 | 1,908 | 38.43% |
| MS220520P00082000 | 2022-05-16 12:40PM EDT | 82.00 | 2.70 | 2.15 | 2.24 | +0.02 | +0.75% | 9 | 459 | 36.62% |
| MS220520P00082500 | 2022-05-16 1:22PM EDT | 82.50 | 2.80 | 2.54 | 2.59 | -0.12 | -4.11% | 2 | 1,570 | 36.72% |
| MS220520P00083000 | 2022-05-16 1:28PM EDT | 83.00 | 2.99 | 2.83 | 2.95 | -0.26 | -8.00% | 4 | 520 | 36.33% |
| MS220520P00084000 | 2022-05-16 1:28PM EDT | 84.00 | 3.74 | 3.55 | 3.75 | -0.36 | -8.78% | 14 | 917 | 36.04% |
| MS220520P00085000 | 2022-05-16 1:30PM EDT | 85.00 | 4.50 | 4.45 | 4.65 | -0.28 | -5.86% | 83 | 5,977 | 37.40% |
| MS220520P00086000 | 2022-05-16 11:34AM EDT | 86.00 | 6.47 | 5.40 | 5.60 | +0.59 | +10.03% | 11 | 314 | 39.84% |
| MS220520P00087000 | 2022-05-13 9:41AM EDT | 87.00 | 6.86 | 6.35 | 6.55 | 0.00 | - | 2 | 155 | 40.82% |
| MS220520P00087500 | 2022-05-16 1:22PM EDT | 87.50 | 7.28 | 6.85 | 7.00 | +0.83 | +12.87% | 29 | 3,609 | 37.11% |
| MS220520P00088000 | 2022-05-13 12:30PM EDT | 88.00 | 6.82 | 7.35 | 7.55 | 0.00 | - | 3 | 313 | 45.51% |
| MS220520P00089000 | 2022-05-16 11:42AM EDT | 89.00 | 9.30 | 8.35 | 8.50 | -1.78 | -16.06% | 3 | 122 | 43.36% |
| MS220520P00090000 | 2022-05-16 12:03PM EDT | 90.00 | 9.72 | 9.35 | 9.50 | +0.37 | +3.96% | 20 | 4,331 | 47.27% |
| MS220520P00091000 | 2022-05-09 12:05PM EDT | 91.00 | 10.60 | 10.30 | 10.50 | 0.00 | - | 1 | 91 | 51.17% |
| MS220520P00092000 | 2022-05-16 9:48AM EDT | 92.00 | 12.00 | 11.30 | 11.45 | +0.57 | +4.99% | 5 | 109 | 0.00% |
| MS220520P00092500 | 2022-05-16 10:11AM EDT | 92.50 | 12.50 | 11.80 | 12.05 | +0.14 | +1.13% | 11 | 819 | 65.23% |
| MS220520P00093000 | 2022-05-05 11:12AM EDT | 93.00 | 12.95 | 12.25 | 12.50 | 0.00 | - | 16 | 32 | 58.98% |
| MS220520P00094000 | 2022-05-03 9:59AM EDT | 94.00 | 10.99 | 13.25 | 13.50 | 0.00 | - | 1 | 0 | 62.50% |
| MS220520P00095000 | 2022-05-16 12:13PM EDT | 95.00 | 14.79 | 14.30 | 14.50 | -0.21 | -1.40% | 4 | 799 | 66.41% |
| MS220520P00096000 | 2022-04-29 2:41PM EDT | 96.00 | 14.30 | 15.30 | 15.55 | 0.00 | - | 8 | 0 | 78.91% |
| MS220520P00097000 | 2022-05-03 9:39AM EDT | 97.00 | 13.80 | 16.35 | 16.50 | 0.00 | - | 1 | 1 | 73.05% |
| MS220520P00097500 | 2022-05-16 10:44AM EDT | 97.50 | 17.50 | 16.80 | 17.00 | -2.04 | -10.44% | 2 | 74 | 75.00% |
| MS220520P00099000 | 2022-05-09 10:32AM EDT | 99.00 | 16.95 | 18.35 | 18.50 | 0.00 | - | 1 | 4 | 79.69% |
| MS220520P00100000 | 2022-05-16 9:56AM EDT | 100.00 | 20.65 | 19.30 | 19.50 | +1.45 | +7.55% | 3 | 763 | 83.20% |
| MS220520P00101000 | 2022-04-28 2:38PM EDT | 101.00 | 17.57 | 20.35 | 20.50 | 0.00 | - | 1 | 0 | 86.72% |
| MS220520P00105000 | 2022-05-13 9:38AM EDT | 105.00 | 25.26 | 24.30 | 24.45 | 0.00 | - | 1 | 44 | 0.00% |
| MS220520P00110000 | 2022-05-09 3:31PM EDT | 110.00 | 28.68 | 29.30 | 29.50 | 0.00 | - | 3 | 1 | 113.28% |
| MS220520P00115000 | 2022-04-07 12:44PM EDT | 115.00 | 34.05 | 30.45 | 31.15 | 0.00 | - | 3 | 0 | 0.00% |
| MS220520P00120000 | 2022-02-14 12:36PM EDT | 120.00 | 19.55 | 28.35 | 30.25 | 0.00 | - | 12 | 23 | 0.00% |
| MS220520P00125000 | 2022-01-28 11:56AM EDT | 125.00 | 26.20 | 30.60 | 31.65 | 0.00 | - | 1 | 1 | 0.00% |
| MS220520P00130000 | 2021-12-30 3:27PM EDT | 130.00 | 31.95 | 28.45 | 30.55 | 0.00 | - | - | 4 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
