MS - Morgan Stanley
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Llamadaspara9 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230609C00072000 | 2023-06-02 11:23AM EDT | 72.00 | 12.70 | 12.25 | 12.65 | +1.16 | +10.05% | 1 | 2 | 68.75% |
| MS230609C00075000 | 2023-05-30 10:33AM EDT | 75.00 | 8.80 | 9.25 | 9.60 | +8.80 | - | - | 1 | 50.98% |
| MS230609C00076000 | 2023-06-01 11:47AM EDT | 76.00 | 6.15 | 8.20 | 8.75 | +6.15 | - | - | 2 | 51.17% |
| MS230609C00078000 | 2023-06-01 10:41AM EDT | 78.00 | 4.15 | 6.30 | 6.65 | 0.00 | - | 2 | 9 | 51.07% |
| MS230609C00079000 | 2023-06-01 10:19AM EDT | 79.00 | 3.45 | 5.30 | 5.70 | +3.45 | - | - | 4 | 47.17% |
| MS230609C00080000 | 2023-06-02 9:51AM EDT | 80.00 | 4.23 | 4.30 | 4.75 | +1.41 | +50.00% | 3 | 10 | 42.77% |
| MS230609C00081000 | 2023-06-02 11:49AM EDT | 81.00 | 3.61 | 3.35 | 3.85 | +1.66 | +85.13% | 8 | 49 | 39.40% |
| MS230609C00082000 | 2023-06-02 12:28PM EDT | 82.00 | 2.58 | 2.60 | 2.93 | +1.40 | +118.64% | 49 | 331 | 34.42% |
| MS230609C00083000 | 2023-06-02 3:47PM EDT | 83.00 | 1.86 | 1.84 | 1.93 | +1.14 | +158.33% | 217 | 969 | 26.37% |
| MS230609C00084000 | 2023-06-02 3:50PM EDT | 84.00 | 1.18 | 1.21 | 1.27 | +0.78 | +195.00% | 236 | 791 | 25.24% |
| MS230609C00085000 | 2023-06-02 3:58PM EDT | 85.00 | 0.69 | 0.69 | 0.72 | +0.44 | +176.00% | 1,420 | 644 | 23.37% |
| MS230609C00086000 | 2023-06-02 3:42PM EDT | 86.00 | 0.38 | 0.36 | 0.39 | +0.24 | +171.43% | 633 | 214 | 23.15% |
| MS230609C00087000 | 2023-06-02 3:49PM EDT | 87.00 | 0.20 | 0.17 | 0.23 | +0.11 | +122.22% | 337 | 280 | 24.46% |
| MS230609C00088000 | 2023-06-02 3:13PM EDT | 88.00 | 0.11 | 0.09 | 0.12 | +0.05 | +83.33% | 175 | 93 | 25.00% |
| MS230609C00089000 | 2023-06-02 3:15PM EDT | 89.00 | 0.08 | 0.05 | 0.07 | +0.03 | +60.00% | 16 | 61 | 26.37% |
| MS230609C00090000 | 2023-06-02 3:14PM EDT | 90.00 | 0.05 | 0.02 | 0.07 | +0.01 | +25.00% | 325 | 734 | 30.66% |
| MS230609C00091000 | 2023-06-02 9:43AM EDT | 91.00 | 0.04 | 0.02 | 0.06 | +0.02 | +100.00% | 1 | 69 | 33.59% |
| MS230609C00092000 | 2023-06-02 3:22PM EDT | 92.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 808 | 8 | 36.33% |
| MS230609C00093000 | 2023-06-02 2:24PM EDT | 93.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 51 | 36.91% |
| MS230609C00094000 | 2023-06-01 11:21AM EDT | 94.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 134 | 42.19% |
| MS230609C00095000 | 2023-06-02 3:57PM EDT | 95.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 5 | 35 | 45.51% |
| MS230609C00096000 | 2023-06-02 1:09PM EDT | 96.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 6 | 2 | 48.83% |
| MS230609C00097000 | 2023-05-15 10:26AM EDT | 97.00 | 0.03 | 0.00 | 4.05 | 0.00 | - | 1 | 1 | 140.09% |
| MS230609C00098000 | 2023-05-08 9:43AM EDT | 98.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 2 | 4 | 62.31% |
| MS230609C00099000 | 2023-05-16 10:53AM EDT | 99.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 2 | 4 | 65.04% |
| MS230609C00100000 | 2023-05-08 11:35AM EDT | 100.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 51.56% |
| MS230609C00101000 | 2023-05-31 10:46AM EDT | 101.00 | 0.01 | 0.00 | 0.04 | +0.01 | - | - | 30 | 58.98% |
Ventaspara9 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230609P00050000 | 2023-05-31 3:49PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 125 | 137.50% |
| MS230609P00060000 | 2023-05-31 3:59PM EDT | 60.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 21 | 23 | 106.25% |
| MS230609P00065000 | 2023-05-17 10:49AM EDT | 65.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 8 | 37 | 81.25% |
| MS230609P00069000 | 2023-05-31 1:33PM EDT | 69.00 | 0.03 | 0.00 | 0.02 | +0.03 | - | - | 20 | 60.94% |
| MS230609P00070000 | 2023-05-31 2:20PM EDT | 70.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 36 | 87 | 62.50% |
| MS230609P00071000 | 2023-06-02 10:27AM EDT | 71.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 15 | 5 | 59.77% |
| MS230609P00072000 | 2023-06-02 12:38PM EDT | 72.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 21 | 55.47% |
| MS230609P00073000 | 2023-06-02 3:47PM EDT | 73.00 | 0.01 | 0.00 | 0.05 | -0.25 | -96.15% | 2 | 182 | 51.17% |
| MS230609P00074000 | 2023-06-02 10:13AM EDT | 74.00 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 5 | 33 | 52.15% |
| MS230609P00075000 | 2023-06-02 1:47PM EDT | 75.00 | 0.03 | 0.01 | 0.05 | -0.05 | -62.50% | 18 | 78 | 47.66% |
| MS230609P00076000 | 2023-06-02 1:54PM EDT | 76.00 | 0.04 | 0.01 | 0.04 | -0.12 | -75.00% | 21 | 79 | 41.41% |
| MS230609P00077000 | 2023-06-02 2:03PM EDT | 77.00 | 0.05 | 0.01 | 0.05 | -0.09 | -64.29% | 7 | 94 | 38.48% |
| MS230609P00078000 | 2023-06-02 2:53PM EDT | 78.00 | 0.05 | 0.05 | 0.07 | -0.15 | -75.00% | 18 | 186 | 36.13% |
| MS230609P00079000 | 2023-06-02 1:25PM EDT | 79.00 | 0.07 | 0.07 | 0.09 | -0.20 | -74.07% | 10 | 291 | 33.01% |
| MS230609P00080000 | 2023-06-02 3:45PM EDT | 80.00 | 0.13 | 0.09 | 0.14 | -0.31 | -70.45% | 78 | 285 | 31.06% |
| MS230609P00081000 | 2023-06-02 3:57PM EDT | 81.00 | 0.20 | 0.17 | 0.21 | -0.53 | -72.60% | 55 | 360 | 28.81% |
| MS230609P00082000 | 2023-06-02 3:50PM EDT | 82.00 | 0.32 | 0.29 | 0.33 | -0.79 | -71.17% | 409 | 439 | 26.81% |
| MS230609P00083000 | 2023-06-02 3:46PM EDT | 83.00 | 0.51 | 0.49 | 0.52 | -1.05 | -67.31% | 203 | 648 | 24.81% |
| MS230609P00084000 | 2023-06-02 3:50PM EDT | 84.00 | 0.86 | 0.81 | 0.85 | -1.35 | -61.09% | 368 | 553 | 23.58% |
| MS230609P00085000 | 2023-06-02 3:56PM EDT | 85.00 | 1.32 | 1.26 | 1.34 | -1.63 | -55.25% | 558 | 363 | 22.66% |
| MS230609P00086000 | 2023-06-02 3:47PM EDT | 86.00 | 2.01 | 1.89 | 2.09 | -2.09 | -50.98% | 13 | 105 | 24.51% |
| MS230609P00087000 | 2023-06-01 12:42PM EDT | 87.00 | 4.82 | 2.62 | 2.96 | 0.00 | - | 14 | 65 | 27.30% |
| MS230609P00088000 | 2023-05-26 12:10PM EDT | 88.00 | 3.74 | 3.45 | 3.95 | 0.00 | - | 1 | 17 | 32.91% |
| MS230609P00089000 | 2023-06-02 3:50PM EDT | 89.00 | 4.70 | 4.55 | 4.90 | -2.03 | -30.16% | 1 | 4 | 36.33% |
| MS230609P00090000 | 2023-06-02 2:18PM EDT | 90.00 | 5.55 | 5.50 | 5.85 | -0.10 | -1.77% | 1 | 1 | 39.06% |
| MS230609P00091000 | 2023-05-01 2:25PM EDT | 91.00 | 3.80 | 8.80 | 9.50 | 0.00 | - | - | 0 | 115.19% |
| MS230609P00092000 | 2023-05-17 3:09PM EDT | 92.00 | 8.18 | 7.45 | 7.90 | 0.00 | - | 1 | 0 | 51.17% |
| MS230609P00093000 | 2023-04-28 11:07AM EDT | 93.00 | 4.41 | 8.80 | 9.35 | 0.00 | - | 1 | 0 | 64.40% |
| MS230609P00094000 | 2023-05-05 9:32AM EDT | 94.00 | 10.25 | 9.45 | 9.90 | 0.00 | - | 1 | 0 | 60.16% |
| MS230609P00095000 | 2023-05-03 10:00AM EDT | 95.00 | 8.25 | 10.75 | 12.40 | 0.00 | - | 3 | 0 | 94.14% |
| MS230609P00096000 | 2023-05-25 2:54PM EDT | 96.00 | 13.52 | 11.40 | 11.95 | 0.00 | - | 3 | 0 | 71.78% |
© 2023 Yahoo. Todos los derechos reservados.