Mercados españoles abiertos en 4 hrs 11 min

Morgan Stanley (MS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
86,99+0,80 (+0,93%)
Al cierre: 04:00PM EDT
86,99 0,00 (0,00%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MS240419C000500002024-01-16 2:35PM EDT50.0035.7234.0038.150.00-20398.24%
MS240419C000550002024-03-20 11:29AM EDT55.0033.6529.8533.700.00-11382.23%
MS240419C000600002024-04-12 12:54PM EDT60.0026.2025.0529.500.00-26208.40%
MS240419C000650002024-01-17 4:31PM EDT65.0019.6020.9523.500.00-11163.67%
MS240419C000675002024-02-21 4:54PM EDT67.5018.5623.8025.700.00-2651398.54%
MS240419C000700002024-04-12 1:57PM EDT70.0016.0716.4018.100.00-540131.25%
MS240419C000725002024-04-12 9:41AM EDT72.5013.5013.6016.500.00-31,508137.60%
MS240419C000750002024-04-12 9:42AM EDT75.0011.1111.4512.900.00-1083689.65%
MS240419C000770002024-04-15 2:27PM EDT77.009.958.2512.15+1.25+14.37%5279.00%
MS240419C000775002024-04-15 12:28PM EDT77.5010.259.1011.65+1.63+18.91%11,683114.84%
MS240419C000800002024-04-15 3:14PM EDT80.007.025.309.35+0.80+12.86%12491967.19%
MS240419C000810002024-04-15 1:53PM EDT81.006.134.507.15+0.38+6.61%1161195.12%
MS240419C000820002024-04-12 1:04PM EDT82.004.954.507.500.00-10880.32%
MS240419C000825002024-04-15 3:36PM EDT82.504.963.206.00+0.61+14.02%285,23392.68%
MS240419C000830002024-04-15 3:55PM EDT83.004.903.005.75+0.91+22.81%211395.51%
MS240419C000840002024-04-15 3:58PM EDT84.003.933.753.95+0.33+9.17%514556.35%
MS240419C000850002024-04-15 3:59PM EDT85.003.203.103.30+0.30+10.34%3373,20857.18%
MS240419C000860002024-04-15 3:58PM EDT86.002.642.522.65+0.26+10.92%1,01321356.84%
MS240419C000870002024-04-15 3:59PM EDT87.002.042.012.05+0.16+8.51%1,88743956.01%
MS240419C000875002024-04-15 3:59PM EDT87.501.761.751.83+0.17+10.69%2,0446,27155.86%
MS240419C000880002024-04-15 3:59PM EDT88.001.571.551.63+0.18+12.95%4,9154,01756.25%
MS240419C000890002024-04-15 3:59PM EDT89.001.161.161.23+0.23+24.73%1,9941,88155.66%
MS240419C000900002024-04-15 3:59PM EDT90.000.900.880.90+0.13+16.88%6,22712,01055.57%
MS240419C000910002024-04-15 3:59PM EDT91.000.650.630.67+0.12+22.64%1,7211,56755.57%
MS240419C000920002024-04-15 3:59PM EDT92.000.480.440.50+0.17+54.84%1,1751,16455.76%
MS240419C000925002024-04-15 3:59PM EDT92.500.400.370.43+0.10+33.33%1,5689,47156.06%
MS240419C000930002024-04-15 3:59PM EDT93.000.350.310.36+0.10+40.00%2,9505,07356.06%
MS240419C000940002024-04-15 3:59PM EDT94.000.250.210.26+0.08+47.06%3,5271,28656.25%
MS240419C000950002024-04-15 3:59PM EDT95.000.170.170.19+0.04+30.77%5,14513,21558.01%
MS240419C000960002024-04-15 3:59PM EDT96.000.140.120.14+0.06+75.00%26,11776358.79%
MS240419C000970002024-04-15 3:58PM EDT97.000.100.070.11+0.04+66.67%1,2813,08759.18%
MS240419C000975002024-04-15 3:39PM EDT97.500.080.070.15+0.02+33.33%1824,16863.67%
MS240419C000980002024-04-15 3:56PM EDT98.000.070.070.10+0.02+40.00%1842,63862.89%
MS240419C000990002024-04-15 3:58PM EDT99.000.070.050.08+0.02+40.00%88927564.26%
MS240419C001000002024-04-15 3:59PM EDT100.000.050.050.06+0.03+150.00%4026,73166.41%
MS240419C001010002024-04-15 3:54PM EDT101.000.040.010.04+0.01+33.33%4923363.28%
MS240419C001020002024-04-15 3:57PM EDT102.000.020.000.02-0.04-66.67%122159.38%
MS240419C001040002024-04-15 3:03PM EDT104.000.020.000.02-0.02-50.00%64165.63%
MS240419C001050002024-04-15 2:41PM EDT105.000.020.000.02+0.01+100.00%402,77468.75%
MS240419C001070002024-04-10 12:53PM EDT107.000.020.000.070.00--2287.11%
MS240419C001100002024-04-15 3:35PM EDT110.000.020.000.06+0.01+100.00%2640095.31%
MS240419C001150002024-04-15 3:02PM EDT115.000.010.000.010.00-10990.63%
MS240419C001200002024-01-12 11:47AM EDT120.000.050.000.180.00-235143.75%
MS240419C001250002024-04-15 10:40AM EDT125.000.010.000.010.00-1651115.63%
MS240419C001300002023-12-20 12:29PM EDT130.000.060.000.080.00--35156.25%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MS240419P000400002024-03-08 10:30AM EDT40.000.010.000.070.00-423295.31%
MS240419P000450002023-11-20 11:44AM EDT45.000.110.030.050.00-6261257.81%
MS240419P000500002024-03-08 12:36PM EDT50.000.020.000.080.00-5603219.53%
MS240419P000550002024-04-12 9:31AM EDT55.000.010.000.040.00-1715170.31%
MS240419P000600002024-04-15 3:06PM EDT60.000.010.000.010.00-103726121.88%
MS240419P000625002024-04-15 2:50PM EDT62.500.010.000.060.00-4610132.81%
MS240419P000650002024-04-11 2:37PM EDT65.000.020.000.020.00-8731,802104.69%
MS240419P000675002024-04-15 10:09AM EDT67.500.010.000.02-0.01-50.00%11,92092.19%
MS240419P000700002024-04-15 3:36PM EDT70.000.010.000.02-0.01-50.00%383,03779.69%
MS240419P000725002024-04-15 3:59PM EDT72.500.020.000.02-0.02-50.00%2961,95368.75%
MS240419P000750002024-04-15 3:59PM EDT75.000.040.030.04-0.03-42.86%3544,32667.19%
MS240419P000760002024-04-15 3:59PM EDT76.000.050.030.07-0.04-44.44%2235365.23%
MS240419P000770002024-04-15 3:55PM EDT77.000.040.060.12-0.08-66.67%14132766.41%
MS240419P000775002024-04-15 3:59PM EDT77.500.080.070.08-0.09-52.94%1873,00761.33%
MS240419P000780002024-04-15 3:59PM EDT78.000.080.080.10-0.15-65.22%45254660.55%
MS240419P000790002024-04-15 3:58PM EDT79.000.130.050.13-0.14-51.85%1,55118154.69%
MS240419P000800002024-04-15 3:59PM EDT80.000.180.180.20-0.15-45.45%1,5198,60957.62%
MS240419P000810002024-04-15 3:59PM EDT81.000.280.250.29-0.19-40.43%84372756.25%
MS240419P000820002024-04-15 3:59PM EDT82.000.410.360.42-0.25-37.88%1,8177,55155.18%
MS240419P000825002024-04-15 3:59PM EDT82.500.480.450.49-0.47-49.47%7899,48654.93%
MS240419P000830002024-04-15 3:59PM EDT83.000.590.540.60-0.32-35.16%3,4052,12554.88%
MS240419P000840002024-04-15 3:59PM EDT84.000.820.790.86-0.44-34.92%2,5232,59955.18%
MS240419P000850002024-04-15 3:59PM EDT85.001.101.111.18-0.47-29.94%2,5879,29255.23%
MS240419P000860002024-04-15 3:59PM EDT86.001.561.501.58-0.49-23.90%4,8491,12855.27%
MS240419P000870002024-04-15 3:59PM EDT87.001.991.972.06-0.50-20.08%1,8291,67455.32%
MS240419P000875002024-04-15 3:58PM EDT87.502.282.212.33-0.56-19.72%1,3816,03255.03%
MS240419P000880002024-04-15 3:58PM EDT88.002.592.492.61-0.91-26.00%9011,51754.88%
MS240419P000890002024-04-15 3:53PM EDT89.002.953.103.25-1.38-31.87%2221,73754.79%
MS240419P000900002024-04-15 3:56PM EDT90.003.753.754.00-1.03-21.55%1365,33154.79%
MS240419P000910002024-04-15 3:56PM EDT91.004.624.354.85-0.58-11.15%24256953.32%
MS240419P000920002024-04-15 2:44PM EDT92.005.505.206.35-1.14-17.17%3794767.33%
MS240419P000925002024-04-15 3:36PM EDT92.505.955.056.65-1.15-16.20%732,13553.13%
MS240419P000930002024-04-15 3:21PM EDT93.006.405.207.35-0.50-7.25%1032,05752.34%
MS240419P000940002024-04-15 12:53PM EDT94.006.785.259.10-0.75-9.96%91,28751.56%
MS240419P000950002024-04-15 10:17AM EDT95.007.706.1010.00-1.50-16.30%31,070131.98%
MS240419P000960002024-04-15 9:37AM EDT96.005.857.0011.05-4.07-41.03%2210141.26%
MS240419P000970002024-04-12 1:22PM EDT97.0010.908.3011.900.00-1018059.18%
MS240419P000975002024-04-10 1:20PM EDT97.506.259.0011.500.00-259113.82%
MS240419P000980002024-04-09 9:44AM EDT98.005.009.6512.750.00-2911873.83%
MS240419P000990002024-04-09 10:22AM EDT99.005.7510.4513.850.00-26373.83%
MS240419P001000002024-04-11 3:52PM EDT100.0012.9810.7515.000.00-2021167.87%
MS240419P001010002024-04-09 11:54AM EDT101.007.5012.0016.500.00-14992.38%
MS240419P001050002024-04-10 9:48AM EDT105.0013.2515.7020.000.00-10199.32%
MS240419P001150002024-03-28 12:26PM EDT115.0020.9526.0030.200.00-10127.73%