Mercados españoles cerrados

Morgan Stanley (MS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
80,540,00 (0,00%)
A partir del 01:52PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de mayo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MS220520C000450002022-04-27 1:59PM EDT45.0037.6535.4535.700.00-350204.69%
MS220520C000500002022-05-05 2:50PM EDT50.0034.8030.3530.750.00-11146.88%
MS220520C000550002022-05-12 12:53PM EDT55.0023.5525.5025.700.00-21149.22%
MS220520C000600002022-05-06 1:16PM EDT60.0024.0720.5520.800.00-29135.16%
MS220520C000650002022-04-27 3:33PM EDT65.0017.0515.6015.750.00-7750103.52%
MS220520C000690002022-04-29 2:16PM EDT69.0013.4511.5511.700.00-1172.46%
MS220520C000700002022-05-16 11:36AM EDT70.009.5510.5510.80-0.78-7.55%218073.05%
MS220520C000710002022-05-11 3:21PM EDT71.007.709.459.750.00-2857.42%
MS220520C000720002022-05-12 10:09AM EDT72.006.908.558.750.00-3758.40%
MS220520C000730002022-05-12 2:54PM EDT73.004.947.557.800.00-525254.88%
MS220520C000740002022-05-16 9:56AM EDT74.005.856.656.85-0.82-12.29%120354.39%
MS220520C000750002022-05-13 1:53PM EDT75.005.675.655.85-0.28-4.71%121953.52%
MS220520C000760002022-05-16 11:34AM EDT76.004.204.805.00+0.45+12.00%16753.13%
MS220520C000770002022-05-13 3:59PM EDT77.004.164.004.150.00-6510350.88%
MS220520C000775002022-05-16 11:30AM EDT77.502.963.503.65-1.19-28.67%1827646.58%
MS220520C000780002022-05-16 12:11PM EDT78.002.943.103.20-0.24-7.55%516043.85%
MS220520C000790002022-05-16 12:18PM EDT79.002.202.422.52-0.37-14.40%413643.95%
MS220520C000800002022-05-16 1:31PM EDT80.001.861.781.85-0.24-11.43%1791,85441.75%
MS220520C000810002022-05-16 1:36PM EDT81.001.221.221.26-0.20-14.08%14039339.21%
MS220520C000820002022-05-16 1:36PM EDT82.000.790.790.85-0.23-22.55%56266138.62%
MS220520C000825002022-05-16 1:33PM EDT82.500.630.610.67-0.28-30.77%1291,53537.89%
MS220520C000830002022-05-16 1:33PM EDT83.000.500.500.54-0.24-32.43%58587837.99%
MS220520C000840002022-05-16 1:35PM EDT84.000.280.250.30-0.19-40.43%1,0101,59336.43%
MS220520C000850002022-05-16 1:30PM EDT85.000.150.140.17-0.17-53.12%2963,70936.23%
MS220520C000860002022-05-16 1:31PM EDT86.000.090.070.09-0.11-55.00%751,29435.94%
MS220520C000870002022-05-16 11:46AM EDT87.000.060.040.05-0.06-50.00%91,22436.52%
MS220520C000875002022-05-16 12:06PM EDT87.500.040.030.05-0.06-60.00%213,63838.67%
MS220520C000880002022-05-16 12:19PM EDT88.000.040.020.03-0.03-42.86%514,08837.50%
MS220520C000890002022-05-16 12:17PM EDT89.000.020.010.03-0.04-66.67%863941.41%
MS220520C000900002022-05-16 1:11PM EDT90.000.020.020.03-0.03-60.00%389,12945.31%
MS220520C000910002022-05-16 1:28PM EDT91.000.030.000.03+0.01+50.00%2855849.22%
MS220520C000920002022-05-13 1:53PM EDT92.000.020.000.030.00-4134352.73%
MS220520C000925002022-05-16 11:03AM EDT92.500.020.000.030.00-483,79950.00%
MS220520C000930002022-05-16 10:09AM EDT93.000.020.000.02-0.01-33.33%1295153.52%
MS220520C000940002022-05-16 9:31AM EDT94.000.020.010.03+0.01+100.00%440157.03%
MS220520C000950002022-05-16 10:07AM EDT95.000.010.000.01-0.01-50.00%109,21451.56%
MS220520C000960002022-05-13 11:31AM EDT96.000.020.000.030.00-2547060.94%
MS220520C000970002022-05-13 10:25AM EDT97.000.020.010.030.00-331966.41%
MS220520C000975002022-05-12 10:13AM EDT97.500.020.000.030.00-21,35865.63%
MS220520C000980002022-05-04 3:15PM EDT98.000.020.000.030.00-514367.19%
MS220520C000990002022-05-09 9:43AM EDT99.000.040.000.010.00-1111662.50%
MS220520C001000002022-05-16 11:40AM EDT100.000.010.000.010.00-4906,85465.63%
MS220520C001010002022-05-10 1:29PM EDT101.000.010.000.030.00-3114176.56%
MS220520C001050002022-05-16 9:32AM EDT105.000.020.000.03+0.01+100.00%41,64587.50%
MS220520C001100002022-05-13 3:01PM EDT110.000.010.000.010.00-111,81790.63%
MS220520C001150002022-05-13 1:42PM EDT115.000.020.000.010.00-52905103.13%
MS220520C001200002022-05-04 10:26AM EDT120.000.020.000.010.00-1946112.50%
MS220520C001250002022-05-03 12:30PM EDT125.000.010.000.030.00-2549137.50%
MS220520C001300002022-05-03 12:30PM EDT130.000.010.000.030.00-2148146.88%
MS220520C001350002022-05-13 1:42PM EDT135.000.020.000.030.00-50289157.81%
MS220520C001400002022-02-25 3:06PM EDT140.000.040.000.100.00-70110190.63%
MS220520C001450002022-05-05 10:39AM EDT145.000.030.000.030.00-135178.13%
Ventaspara20 de mayo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MS220520P000450002022-05-05 2:08PM EDT45.000.030.000.010.00-100231168.75%
MS220520P000500002022-05-11 2:31PM EDT50.000.030.000.020.00-9416146.88%
MS220520P000550002022-05-12 9:33AM EDT55.000.050.000.020.00-8633121.88%
MS220520P000600002022-05-13 3:37PM EDT60.000.020.000.030.00-13260499.22%
MS220520P000650002022-05-16 10:35AM EDT65.000.020.010.020.00-246275.00%
MS220520P000690002022-05-16 10:22AM EDT69.000.040.010.030.00-41,04957.81%
MS220520P000700002022-05-16 1:12PM EDT70.000.040.030.04-0.03-42.86%225,31357.81%
MS220520P000710002022-05-16 12:09PM EDT71.000.070.030.05-0.02-22.22%7947753.91%
MS220520P000720002022-05-16 12:38PM EDT72.000.090.050.07-0.04-30.77%4461751.95%
MS220520P000730002022-05-16 10:22AM EDT73.000.180.070.09-0.02-10.00%286950.39%
MS220520P000740002022-05-16 1:30PM EDT74.000.130.110.13-0.14-51.85%1554148.44%
MS220520P000750002022-05-16 1:28PM EDT75.000.180.160.20-0.17-48.57%1534,07947.27%
MS220520P000760002022-05-16 1:23PM EDT76.000.300.250.29-0.18-37.50%97398945.41%
MS220520P000770002022-05-16 1:08PM EDT77.000.490.390.42-0.19-27.94%51324143.65%
MS220520P000775002022-05-16 1:24PM EDT77.500.530.470.51-0.24-31.17%6386043.07%
MS220520P000780002022-05-16 1:33PM EDT78.000.580.580.62-0.30-34.09%911,04542.58%
MS220520P000790002022-05-16 1:21PM EDT79.000.980.830.89-0.24-19.67%17929041.31%
MS220520P000800002022-05-16 1:29PM EDT80.001.171.191.25-0.42-26.42%1,3203,09940.14%
MS220520P000810002022-05-16 12:06PM EDT81.001.971.621.69-0.03-1.50%51,90838.43%
MS220520P000820002022-05-16 12:40PM EDT82.002.702.152.24+0.02+0.75%945936.62%
MS220520P000825002022-05-16 1:22PM EDT82.502.802.542.59-0.12-4.11%21,57036.72%
MS220520P000830002022-05-16 1:28PM EDT83.002.992.832.95-0.26-8.00%452036.33%
MS220520P000840002022-05-16 1:28PM EDT84.003.743.553.75-0.36-8.78%1491736.04%
MS220520P000850002022-05-16 1:30PM EDT85.004.504.454.65-0.28-5.86%835,97737.40%
MS220520P000860002022-05-16 11:34AM EDT86.006.475.405.60+0.59+10.03%1131439.84%
MS220520P000870002022-05-13 9:41AM EDT87.006.866.356.550.00-215540.82%
MS220520P000875002022-05-16 1:22PM EDT87.507.286.857.00+0.83+12.87%293,60937.11%
MS220520P000880002022-05-13 12:30PM EDT88.006.827.357.550.00-331345.51%
MS220520P000890002022-05-16 11:42AM EDT89.009.308.358.50-1.78-16.06%312243.36%
MS220520P000900002022-05-16 12:03PM EDT90.009.729.359.50+0.37+3.96%204,33147.27%
MS220520P000910002022-05-09 12:05PM EDT91.0010.6010.3010.500.00-19151.17%
MS220520P000920002022-05-16 9:48AM EDT92.0012.0011.3011.45+0.57+4.99%51090.00%
MS220520P000925002022-05-16 10:11AM EDT92.5012.5011.8012.05+0.14+1.13%1181965.23%
MS220520P000930002022-05-05 11:12AM EDT93.0012.9512.2512.500.00-163258.98%
MS220520P000940002022-05-03 9:59AM EDT94.0010.9913.2513.500.00-1062.50%
MS220520P000950002022-05-16 12:13PM EDT95.0014.7914.3014.50-0.21-1.40%479966.41%
MS220520P000960002022-04-29 2:41PM EDT96.0014.3015.3015.550.00-8078.91%
MS220520P000970002022-05-03 9:39AM EDT97.0013.8016.3516.500.00-1173.05%
MS220520P000975002022-05-16 10:44AM EDT97.5017.5016.8017.00-2.04-10.44%27475.00%
MS220520P000990002022-05-09 10:32AM EDT99.0016.9518.3518.500.00-1479.69%
MS220520P001000002022-05-16 9:56AM EDT100.0020.6519.3019.50+1.45+7.55%376383.20%
MS220520P001010002022-04-28 2:38PM EDT101.0017.5720.3520.500.00-1086.72%
MS220520P001050002022-05-13 9:38AM EDT105.0025.2624.3024.450.00-1440.00%
MS220520P001100002022-05-09 3:31PM EDT110.0028.6829.3029.500.00-31113.28%
MS220520P001150002022-04-07 12:44PM EDT115.0034.0530.4531.150.00-300.00%
MS220520P001200002022-02-14 12:36PM EDT120.0019.5528.3530.250.00-12230.00%
MS220520P001250002022-01-28 11:56AM EDT125.0026.2030.6031.650.00-110.00%
MS220520P001300002021-12-30 3:27PM EDT130.0031.9528.4530.550.00--40.00%