Mercados españoles abiertos en 5 hrs 40 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.609,36 +373,29 (+0,98%) Dólar/Euro
1,0774 0,0000 (-0,00%) Petróleo Brent
83,68 +0,35 (+0,42%) Bitcoin EUR
59.108,50 -691,91 (-1,16%)
Morgan Stanley (MS)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:85.00
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510C00085000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 9.90 | 9.05 | 11.30 | +1.85 | +22.98% | 20 | 0 | 82.62% |
| MS240517C00085000 | 2024-05-03 9:37AM EDT | 2024-05-17 | 10.00 | 9.55 | 10.40 | +1.14 | +12.87% | 3 | 194 | 57.08% |
| MS240524C00085000 | 2024-04-17 11:00AM EDT | 2024-05-24 | 6.52 | 9.85 | 10.45 | 0.00 | - | - | 20 | 45.75% |
| MS240531C00085000 | 2024-04-19 11:09AM EDT | 2024-05-31 | 6.83 | 10.00 | 10.55 | 0.00 | - | 120 | 120 | 40.67% |
| MS240621C00085000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 10.56 | 10.50 | 10.95 | +0.96 | +10.00% | 14 | 3,991 | 34.91% |
| MS240719C00085000 | 2024-05-03 3:09PM EDT | 2024-07-19 | 10.52 | 11.45 | 11.65 | 0.00 | - | 45 | 1,159 | 33.50% |
| MS240816C00085000 | 2024-05-06 2:19PM EDT | 2024-08-16 | 11.76 | 9.60 | 12.10 | +0.56 | +5.00% | 20 | 38 | 31.56% |
| MS240920C00085000 | 2024-05-06 9:31AM EDT | 2024-09-20 | 12.50 | 12.15 | 12.55 | +1.80 | +16.82% | 1 | 1,403 | 29.72% |
| MS241018C00085000 | 2024-05-03 1:35PM EDT | 2024-10-18 | 12.35 | 12.90 | 13.30 | 0.00 | - | 10 | 306 | 30.75% |
| MS241115C00085000 | 2024-05-02 2:06PM EDT | 2024-11-15 | 12.10 | 13.40 | 13.80 | 0.00 | - | 1 | 332 | 30.63% |
| MS241220C00085000 | 2024-05-01 2:35PM EDT | 2024-12-20 | 11.80 | 13.90 | 14.60 | 0.00 | - | 6 | 78 | 31.35% |
| MS250117C00085000 | 2024-05-06 12:11PM EDT | 2025-01-17 | 14.25 | 14.55 | 15.15 | +0.25 | +1.79% | 3 | 1,669 | 31.60% |
| MS250321C00085000 | 2024-04-29 3:07PM EDT | 2025-03-21 | 13.80 | 14.60 | 16.60 | 0.00 | - | 1 | 1 | 33.02% |
| MS250620C00085000 | 2024-05-06 2:31PM EDT | 2025-06-20 | 16.50 | 16.35 | 17.30 | +0.25 | +1.54% | 3 | 240 | 31.10% |
| MS250919C00085000 | 2024-05-03 9:42AM EDT | 2025-09-19 | 16.90 | 17.55 | 18.00 | 0.00 | - | 1 | 30 | 29.91% |
| MS251219C00085000 | 2024-04-26 2:40PM EDT | 2025-12-19 | 17.12 | 18.35 | 19.15 | 0.00 | - | 11 | 607 | 30.20% |
| MS260116C00085000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 18.25 | 18.70 | 19.75 | 0.00 | - | 10 | 309 | 30.87% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510P00085000 | 2024-05-06 1:24PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 5 | 340 | 50.78% |
| MS240517P00085000 | 2024-05-06 3:50PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 116 | 4,221 | 34.18% |
| MS240524P00085000 | 2024-05-03 3:46PM EDT | 2024-05-24 | 0.12 | 0.08 | 0.10 | 0.00 | - | 2 | 134 | 28.61% |
| MS240531P00085000 | 2024-05-03 10:27AM EDT | 2024-05-31 | 0.19 | 0.12 | 0.15 | 0.00 | - | 2 | 1,253 | 26.37% |
| MS240607P00085000 | 2024-05-03 2:59PM EDT | 2024-06-07 | 0.25 | 0.16 | 0.20 | 0.00 | - | 1 | 10 | 24.81% |
| MS240621P00085000 | 2024-05-06 1:42PM EDT | 2024-06-21 | 0.34 | 0.28 | 0.32 | -0.07 | -17.07% | 1,237 | 5,881 | 23.19% |
| MS240719P00085000 | 2024-05-06 1:06PM EDT | 2024-07-19 | 0.83 | 0.74 | 0.77 | -0.11 | -11.70% | 5 | 1,541 | 23.76% |
| MS240816P00085000 | 2024-05-06 11:11AM EDT | 2024-08-16 | 1.31 | 1.21 | 1.25 | -0.89 | -40.45% | 1 | 215 | 24.16% |
| MS240920P00085000 | 2024-05-02 1:02PM EDT | 2024-09-20 | 2.32 | 1.64 | 1.70 | 0.00 | - | 3 | 3,187 | 23.68% |
| MS241018P00085000 | 2024-05-06 3:59PM EDT | 2024-10-18 | 2.12 | 2.06 | 2.15 | -0.31 | -12.76% | 4 | 1,195 | 23.99% |
| MS241115P00085000 | 2024-05-01 10:15AM EDT | 2024-11-15 | 3.90 | 2.66 | 2.80 | 0.00 | - | 17 | 658 | 25.24% |
| MS241220P00085000 | 2024-05-01 12:03PM EDT | 2024-12-20 | 4.35 | 3.10 | 3.25 | 0.00 | - | 27 | 831 | 25.11% |
| MS250117P00085000 | 2024-05-06 11:21AM EDT | 2025-01-17 | 3.70 | 3.50 | 3.65 | -0.15 | -3.90% | 20 | 11,274 | 25.24% |
| MS250321P00085000 | 2024-05-03 10:44AM EDT | 2025-03-21 | 4.80 | 3.65 | 5.00 | 0.00 | - | 165 | 201 | 27.15% |
| MS250620P00085000 | 2024-05-03 11:40AM EDT | 2025-06-20 | 5.67 | 5.20 | 5.50 | 0.00 | - | 5 | 3,067 | 25.40% |
| MS250919P00085000 | 2024-05-01 11:48AM EDT | 2025-09-19 | 7.40 | 6.05 | 7.00 | 0.00 | - | 13 | 32 | 26.86% |
| MS251219P00085000 | 2024-05-01 3:29PM EDT | 2025-12-19 | 7.85 | 6.75 | 7.35 | 0.00 | - | 1 | 811 | 25.53% |
| MS260116P00085000 | 2024-05-06 11:28AM EDT | 2026-01-16 | 7.40 | 7.00 | 7.45 | -0.90 | -10.84% | 1 | 606 | 25.18% |
© 2024 Yahoo. Todos los derechos reservados.