Mercados españoles cerrados en 3 hrs 17 min
IBEX 35
7.329,90 -115,80 (-1,56%) Euro Stoxx 50
3.276,22 -52,43 (-1,58%) Dólar/Euro
0,9572 -0,0026 (-0,27%) Petróleo Brent
86,45 +0,18 (+0,21%) Oro
1.634,20 -2,00 (-0,12%) BTC-EUR
19.867,23 -1.455,24 (-6,82%)
Morgan Stanley (MS)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:03PM EDT
Antes de la apertura:
Llamadaspara30 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS220930C00060000 | 2022-09-23 1:03PM EDT | 60.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MS220930C00065000 | 2022-09-23 1:25PM EDT | 65.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MS220930C00075000 | 2022-09-26 3:45PM EDT | 75.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 0.00% |
| MS220930C00076000 | 2022-09-27 10:57AM EDT | 76.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS220930C00077000 | 2022-09-27 3:00PM EDT | 77.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 8 | 43 | 0.00% |
| MS220930C00078000 | 2022-09-27 3:00PM EDT | 78.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 22 | 40 | 0.00% |
| MS220930C00079000 | 2022-09-27 3:44PM EDT | 79.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 240 | 329 | 0.00% |
| MS220930C00080000 | 2022-09-27 3:35PM EDT | 80.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 3.13% |
| MS220930C00081000 | 2022-09-27 3:55PM EDT | 81.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 285 | 614 | 6.25% |
| MS220930C00082000 | 2022-09-27 3:57PM EDT | 82.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 176 | 959 | 12.50% |
| MS220930C00083000 | 2022-09-27 3:59PM EDT | 83.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 383 | 677 | 12.50% |
| MS220930C00084000 | 2022-09-27 3:55PM EDT | 84.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 631 | 573 | 12.50% |
| MS220930C00085000 | 2022-09-27 2:50PM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 670 | 1,117 | 25.00% |
| MS220930C00086000 | 2022-09-27 2:25PM EDT | 86.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 283 | 25.00% |
| MS220930C00087000 | 2022-09-27 2:33PM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 87 | 445 | 25.00% |
| MS220930C00088000 | 2022-09-27 10:41AM EDT | 88.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 676 | 25.00% |
| MS220930C00089000 | 2022-09-27 10:36AM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,026 | 25.00% |
| MS220930C00090000 | 2022-09-27 2:08PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 488 | 25.00% |
| MS220930C00091000 | 2022-09-27 2:03PM EDT | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 271 | 25.00% |
| MS220930C00092000 | 2022-09-27 2:55PM EDT | 92.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 719 | 50.00% |
| MS220930C00093000 | 2022-09-27 9:43AM EDT | 93.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 225 | 50.00% |
| MS220930C00094000 | 2022-09-27 2:58PM EDT | 94.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 1 | 0 | 68.75% |
| MS220930C00095000 | 2022-09-26 12:30PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 230 | 50.00% |
| MS220930C00096000 | 2022-09-23 3:30PM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 240 | 50.00% |
| MS220930C00097000 | 2022-09-20 10:07AM EDT | 97.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,469 | 50.00% |
| MS220930C00098000 | 2022-09-23 9:45AM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 50.00% |
| MS220930C00099000 | 2022-08-22 12:18PM EDT | 99.00 | 0.35 | 0.00 | 0.09 | 0.00 | - | 5 | 5 | 110.94% |
| MS220930C00100000 | 2022-09-26 9:31AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 50.00% |
| MS220930C00101000 | 2022-08-12 3:08PM EDT | 101.00 | 0.55 | 0.01 | 0.12 | 0.00 | - | - | 2 | 125.78% |
| MS220930C00102000 | 2022-09-14 11:31AM EDT | 102.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| MS220930C00105000 | 2022-08-22 12:30PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 50.00% |
Ventaspara30 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS220930P00050000 | 2022-09-13 3:33PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| MS220930P00055000 | 2022-09-22 1:36PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| MS220930P00060000 | 2022-09-07 10:45AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MS220930P00065000 | 2022-09-27 12:02PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| MS220930P00070000 | 2022-09-27 3:04PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 25.00% |
| MS220930P00072000 | 2022-09-27 2:03PM EDT | 72.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 25 | 165 | 25.00% |
| MS220930P00073000 | 2022-09-27 2:49PM EDT | 73.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 87 | 25.00% |
| MS220930P00074000 | 2022-09-27 3:59PM EDT | 74.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MS220930P00075000 | 2022-09-27 2:24PM EDT | 75.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 145 | 1,163 | 12.50% |
| MS220930P00076000 | 2022-09-27 3:56PM EDT | 76.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| MS220930P00077000 | 2022-09-27 3:59PM EDT | 77.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 126 | 368 | 12.50% |
| MS220930P00078000 | 2022-09-27 2:57PM EDT | 78.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 235 | 1,502 | 6.25% |
| MS220930P00079000 | 2022-09-27 3:30PM EDT | 79.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 353 | 809 | 1.56% |
| MS220930P00080000 | 2022-09-27 3:56PM EDT | 80.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 315 | 863 | 0.00% |
| MS220930P00081000 | 2022-09-27 3:44PM EDT | 81.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 191 | 559 | 0.00% |
| MS220930P00082000 | 2022-09-27 2:30PM EDT | 82.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 21 | 324 | 0.00% |
| MS220930P00083000 | 2022-09-27 10:43AM EDT | 83.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 334 | 0.00% |
| MS220930P00084000 | 2022-09-27 12:08PM EDT | 84.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MS220930P00085000 | 2022-09-27 11:15AM EDT | 85.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 23 | 248 | 0.00% |
| MS220930P00086000 | 2022-09-27 12:20PM EDT | 86.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 250 | 0.00% |
| MS220930P00087000 | 2022-09-27 3:00PM EDT | 87.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 6 | 132 | 0.00% |
| MS220930P00088000 | 2022-09-27 2:49PM EDT | 88.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 6 | 277 | 0.00% |
| MS220930P00089000 | 2022-09-26 10:58AM EDT | 89.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 38 | 327 | 0.00% |
| MS220930P00090000 | 2022-09-26 1:30PM EDT | 90.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 24 | 37 | 0.00% |
| MS220930P00091000 | 2022-09-26 1:45PM EDT | 91.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 15 | 30 | 0.00% |
| MS220930P00092000 | 2022-09-27 3:30PM EDT | 92.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MS220930P00093000 | 2022-09-23 12:04PM EDT | 93.00 | 12.11 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| MS220930P00094000 | 2022-09-19 3:17PM EDT | 94.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MS220930P00095000 | 2022-09-20 10:36AM EDT | 95.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MS220930P00096000 | 2022-09-26 10:15AM EDT | 96.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MS220930P00097000 | 2022-08-11 2:48PM EDT | 97.00 | 7.50 | 7.40 | 7.80 | 0.00 | - | - | 0 | 0.00% |
| MS220930P00099000 | 2022-09-13 3:33PM EDT | 99.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MS220930P00100000 | 2022-09-19 10:54AM EDT | 100.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS220930P00110000 | 2022-09-22 12:46PM EDT | 110.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
