Mercados españoles abiertos en 6 hrs 26 min

Morgan Stanley (MS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
100,33+0,11 (+0,11%)
Al cierre: 04:00PM EDT
100,41 +0,08 (+0,08%)
Después del cierre: 07:53PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MS240524C000800002024-05-16 1:04PM EDT80.0020.4119.7521.950.00-89153.71%
MS240524C000820002024-04-16 11:36AM EDT82.008.6018.0020.150.00--0154.49%
MS240524C000850002024-04-17 11:00AM EDT85.006.5215.0517.250.00--20137.50%
MS240524C000860002024-05-03 9:34AM EDT86.007.8013.1515.700.00-15179.30%
MS240524C000870002024-05-20 3:09PM EDT87.0013.2713.1013.65+0.29+2.23%5011965.63%
MS240524C000880002024-04-22 3:59PM EDT88.004.7511.1513.600.00-299461.33%
MS240524C000890002024-05-01 10:02AM EDT89.003.4511.0012.600.00-61192.19%
MS240524C000900002024-05-17 2:21PM EDT90.0010.209.9010.900.00-113756.06%
MS240524C000910002024-05-17 3:09PM EDT91.009.408.2510.100.00-35092.97%
MS240524C000920002024-05-16 10:03AM EDT92.007.787.959.500.00-14969.34%
MS240524C000930002024-05-20 2:54PM EDT93.007.057.157.80+0.23+3.37%314466.50%
MS240524C000940002024-05-20 10:13AM EDT94.006.475.056.65+0.07+1.09%22,05753.13%
MS240524C000950002024-05-20 11:24AM EDT95.005.955.305.65+0.85+16.67%325946.88%
MS240524C000960002024-05-20 1:53PM EDT96.004.724.254.70+0.47+11.06%3424842.48%
MS240524C000970002024-05-20 3:48PM EDT97.003.403.253.750.00-83,19737.55%
MS240524C000980002024-05-20 9:39AM EDT98.002.282.482.63-0.26-10.24%575226.37%
MS240524C000990002024-05-20 3:58PM EDT99.001.621.471.84-0.11-6.36%1,0081,10225.05%
MS240524C001000002024-05-20 3:53PM EDT100.001.041.021.07-0.04-3.70%2,1651,79621.39%
MS240524C001010002024-05-20 3:58PM EDT101.000.490.540.57-0.11-18.33%9471,93620.56%
MS240524C001020002024-05-20 3:56PM EDT102.000.270.250.26-0.03-10.00%55436920.02%
MS240524C001030002024-05-20 3:52PM EDT103.000.110.100.12-0.04-26.67%8318820.70%
MS240524C001040002024-05-20 3:16PM EDT104.000.040.040.06-0.04-50.00%15080922.07%
MS240524C001050002024-05-20 3:52PM EDT105.000.020.020.04-0.02-50.00%1119924.41%
MS240524C001060002024-05-20 11:37AM EDT106.000.030.010.030.00-54727.34%
MS240524C001070002024-05-20 12:41PM EDT107.000.020.010.020.00-112429.30%
MS240524C001080002024-05-14 10:40AM EDT108.000.050.000.020.00--132.81%
MS240524C001090002024-05-20 10:40AM EDT109.000.010.001.95-0.02-66.67%211088.28%
MS240524C001100002024-05-20 2:49PM EDT110.000.010.000.03-0.02-66.67%100741.80%
MS240524C001120002024-05-20 9:46AM EDT112.000.010.002.13-0.02-66.67%17108.59%
MS240524C001140002024-05-20 10:27AM EDT114.000.010.000.010.00-102248.44%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MS240524P000650002024-04-12 12:27PM EDT65.000.140.000.090.00-22175.78%
MS240524P000750002024-05-08 11:18AM EDT75.000.010.000.180.00-512135.16%
MS240524P000780002024-05-03 10:41AM EDT78.000.050.000.010.00-614484.38%
MS240524P000790002024-05-13 2:41PM EDT79.000.010.000.010.00-1517381.25%
MS240524P000800002024-05-17 10:20AM EDT80.000.040.002.130.00-217186.72%
MS240524P000810002024-04-23 1:46PM EDT81.000.140.002.130.00--100179.10%
MS240524P000820002024-05-01 3:41PM EDT82.000.120.001.270.00-1503147.95%
MS240524P000830002024-05-09 10:22AM EDT83.000.040.002.130.00-139164.06%
MS240524P000840002024-05-16 2:02PM EDT84.000.010.000.010.00-105360.94%
MS240524P000850002024-05-17 10:10AM EDT85.000.020.000.010.00-3015457.81%
MS240524P000860002024-05-14 1:51PM EDT86.000.010.001.27-0.01-50.00%136120.90%
MS240524P000870002024-05-16 2:46PM EDT87.000.050.000.050.00-17960.55%
MS240524P000880002024-05-07 10:59AM EDT88.000.120.001.270.00-2634107.42%
MS240524P000890002024-05-17 2:05PM EDT89.000.020.010.050.00-1032553.13%
MS240524P000900002024-05-20 9:56AM EDT90.000.020.000.030.00-127849.22%
MS240524P000910002024-05-20 2:44PM EDT91.000.030.020.03-0.01-25.00%1411844.53%
MS240524P000920002024-05-17 1:49PM EDT92.000.020.020.03-0.02-50.00%11,78040.23%
MS240524P000930002024-05-20 11:21AM EDT93.000.040.020.040.00-270437.89%
MS240524P000940002024-05-20 3:29PM EDT94.000.040.030.04-0.01-20.00%62,05433.20%
MS240524P000950002024-05-20 2:08PM EDT95.000.050.040.050.00-3624129.88%
MS240524P000960002024-05-20 3:52PM EDT96.000.050.050.06-0.03-37.50%1212526.07%
MS240524P000970002024-05-20 3:19PM EDT97.000.100.080.10-0.03-23.08%209523.83%
MS240524P000980002024-05-20 3:52PM EDT98.000.160.150.17-0.04-20.00%5262,32221.49%
MS240524P000990002024-05-20 3:59PM EDT99.000.330.320.33-0.06-15.38%1,11326119.97%
MS240524P001000002024-05-20 3:56PM EDT100.000.660.630.65-0.08-10.81%9021,17619.24%
MS240524P001010002024-05-20 3:58PM EDT101.001.251.121.17-0.02-1.57%1727818.80%
MS240524P001020002024-05-15 11:38AM EDT102.001.961.781.970.00--2321.29%
MS240524P001030002024-05-03 3:50PM EDT103.009.552.414.150.00-1061.23%
MS240524P001040002024-05-17 3:34PM EDT104.003.603.355.100.00-2268.07%