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 | 11.50 | 11.95 | 0.00 | - | 1 | 3 | 84.38% |
| MS230609C00075000 | 2023-05-30 10:33AM EDT | 75.00 | 8.80 | 8.60 | 8.95 | 0.00 | - | - | 1 | 65.82% |
| MS230609C00076000 | 2023-06-01 11:47AM EDT | 76.00 | 6.15 | 7.60 | 7.95 | 0.00 | - | - | 2 | 59.77% |
| MS230609C00078000 | 2023-06-01 10:41AM EDT | 78.00 | 4.15 | 5.65 | 6.00 | 0.00 | - | 2 | 9 | 50.10% |
| MS230609C00079000 | 2023-06-01 10:19AM EDT | 79.00 | 4.95 | 4.65 | 5.05 | +1.50 | +43.48% | 1 | 4 | 45.90% |
| MS230609C00080000 | 2023-06-05 3:29PM EDT | 80.00 | 3.70 | 3.65 | 4.00 | -0.53 | -12.53% | 65 | 10 | 36.72% |
| MS230609C00081000 | 2023-06-02 11:49AM EDT | 81.00 | 3.61 | 2.81 | 3.05 | 0.00 | - | 8 | 48 | 31.74% |
| MS230609C00082000 | 2023-06-05 12:46PM EDT | 82.00 | 2.27 | 2.02 | 2.21 | -0.31 | -12.02% | 16 | 334 | 29.30% |
| MS230609C00083000 | 2023-06-05 3:57PM EDT | 83.00 | 1.36 | 1.33 | 1.37 | -0.50 | -26.88% | 170 | 806 | 24.51% |
| MS230609C00084000 | 2023-06-05 3:59PM EDT | 84.00 | 0.77 | 0.76 | 0.81 | -0.41 | -34.75% | 1,227 | 884 | 23.88% |
| MS230609C00085000 | 2023-06-05 3:59PM EDT | 85.00 | 0.41 | 0.38 | 0.42 | -0.28 | -40.58% | 5,753 | 1,286 | 23.24% |
| MS230609C00086000 | 2023-06-05 3:59PM EDT | 86.00 | 0.20 | 0.20 | 0.21 | -0.18 | -47.37% | 46,067 | 644 | 23.63% |
| MS230609C00087000 | 2023-06-05 3:53PM EDT | 87.00 | 0.10 | 0.09 | 0.12 | -0.10 | -50.00% | 604 | 407 | 25.39% |
| MS230609C00088000 | 2023-06-05 3:50PM EDT | 88.00 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 110 | 233 | 27.15% |
| MS230609C00089000 | 2023-06-05 2:09PM EDT | 89.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 210 | 69 | 28.71% |
| MS230609C00090000 | 2023-06-05 1:51PM EDT | 90.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 290 | 828 | 31.25% |
| MS230609C00091000 | 2023-06-05 12:20PM EDT | 91.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 68 | 33.20% |
| MS230609C00092000 | 2023-06-05 10:08AM EDT | 92.00 | 0.03 | 0.00 | 0.02 | -0.01 | -25.00% | 8 | 751 | 36.72% |
| MS230609C00093000 | 2023-06-05 11:55AM EDT | 93.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 65 | 40.63% |
| MS230609C00094000 | 2023-06-05 9:37AM EDT | 94.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 121 | 134 | 44.14% |
| MS230609C00095000 | 2023-06-05 10:14AM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 19 | 39 | 50.39% |
| MS230609C00096000 | 2023-06-05 3:52PM EDT | 96.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 116 | 8 | 50.78% |
| MS230609C00097000 | 2023-06-05 9:59AM EDT | 97.00 | 0.01 | 0.00 | 4.80 | -0.02 | -66.67% | 2 | 1 | 170.26% |
| MS230609C00098000 | 2023-06-05 9:50AM EDT | 98.00 | 0.01 | 0.00 | 0.21 | -0.04 | -80.00% | 4 | 4 | 73.63% |
| MS230609C00099000 | 2023-05-16 10:53AM EDT | 99.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 182.57% |
| MS230609C00100000 | 2023-05-08 11:35AM EDT | 100.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 59.38% |
| MS230609C00101000 | 2023-05-31 10:46AM EDT | 101.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 30 | 67.19% |
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 | 0.03 | 0.00 | - | 124 | 125 | 165.63% |
| MS230609P00060000 | 2023-05-31 3:59PM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 23 | 110.94% |
| MS230609P00065000 | 2023-05-17 10:49AM EDT | 65.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 8 | 37 | 82.81% |
| MS230609P00069000 | 2023-05-31 1:33PM EDT | 69.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 20 | 65.63% |
| MS230609P00070000 | 2023-05-31 2:20PM EDT | 70.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 36 | 87 | 60.94% |
| MS230609P00071000 | 2023-06-02 10:27AM EDT | 71.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 19 | 56.25% |
| MS230609P00072000 | 2023-06-02 12:38PM EDT | 72.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 51.56% |
| MS230609P00073000 | 2023-06-05 3:33PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 182 | 47.66% |
| MS230609P00074000 | 2023-06-05 1:19PM EDT | 74.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 10 | 33 | 50.39% |
| MS230609P00075000 | 2023-06-05 3:01PM EDT | 75.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 10 | 80 | 45.70% |
| MS230609P00076000 | 2023-06-02 1:54PM EDT | 76.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 21 | 58 | 42.77% |
| MS230609P00077000 | 2023-06-05 2:24PM EDT | 77.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 36 | 92 | 37.89% |
| MS230609P00078000 | 2023-06-05 1:28PM EDT | 78.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 41 | 201 | 34.38% |
| MS230609P00079000 | 2023-06-05 3:13PM EDT | 79.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 63 | 287 | 31.25% |
| MS230609P00080000 | 2023-06-05 3:50PM EDT | 80.00 | 0.08 | 0.08 | 0.10 | -0.05 | -38.46% | 156 | 325 | 28.03% |
| MS230609P00081000 | 2023-06-05 3:50PM EDT | 81.00 | 0.16 | 0.14 | 0.18 | -0.04 | -20.00% | 588 | 384 | 26.27% |
| MS230609P00082000 | 2023-06-05 3:44PM EDT | 82.00 | 0.30 | 0.28 | 0.32 | -0.02 | -6.25% | 3,273 | 683 | 24.46% |
| MS230609P00083000 | 2023-06-05 3:53PM EDT | 83.00 | 0.58 | 0.54 | 0.59 | +0.07 | +13.73% | 751 | 760 | 23.44% |
| MS230609P00084000 | 2023-06-05 3:56PM EDT | 84.00 | 0.99 | 0.95 | 1.02 | +0.13 | +15.12% | 496 | 638 | 22.56% |
| MS230609P00085000 | 2023-06-05 2:33PM EDT | 85.00 | 1.62 | 1.56 | 1.66 | +0.30 | +22.73% | 78 | 688 | 22.66% |
| MS230609P00086000 | 2023-06-05 2:34PM EDT | 86.00 | 2.50 | 2.25 | 2.56 | +0.49 | +24.38% | 110 | 111 | 27.05% |
| MS230609P00087000 | 2023-06-01 12:42PM EDT | 87.00 | 4.82 | 3.20 | 3.55 | 0.00 | - | 14 | 65 | 33.40% |
| MS230609P00088000 | 2023-05-26 12:10PM EDT | 88.00 | 3.74 | 4.15 | 4.55 | 0.00 | - | 1 | 17 | 39.65% |
| MS230609P00089000 | 2023-06-02 3:49PM EDT | 89.00 | 4.70 | 5.00 | 5.55 | 0.00 | - | 1 | 5 | 45.51% |
| MS230609P00090000 | 2023-06-05 9:43AM EDT | 90.00 | 5.40 | 6.05 | 6.50 | -0.15 | -2.70% | 2 | 2 | 48.54% |
| MS230609P00091000 | 2023-05-01 2:25PM EDT | 91.00 | 3.80 | 8.80 | 9.50 | 0.00 | - | - | 0 | 114.01% |
| MS230609P00092000 | 2023-05-17 3:09PM EDT | 92.00 | 8.18 | 8.05 | 8.50 | 0.00 | - | 1 | 0 | 58.98% |
| MS230609P00093000 | 2023-04-28 11:07AM EDT | 93.00 | 4.41 | 8.80 | 9.35 | 0.00 | - | 1 | 0 | 51.76% |
| MS230609P00094000 | 2023-05-05 9:32AM EDT | 94.00 | 10.25 | 9.45 | 9.90 | 0.00 | - | 1 | 0 | 0.00% |
| MS230609P00095000 | 2023-05-03 10:00AM EDT | 95.00 | 8.25 | 10.75 | 12.40 | 0.00 | - | 3 | 0 | 78.32% |
| MS230609P00096000 | 2023-05-25 2:54PM EDT | 96.00 | 13.52 | 12.00 | 12.55 | 0.00 | - | 3 | 0 | 81.45% |
© 2023 Yahoo. Todos los derechos reservados.