U.S. markets open in 2 hours 9 minutes
F S&P 500
5,085.50 +39.00 (+0.77%) F Dow Jones
38,267.00 +198.00 (+0.52%) F Nasdaq
17,612.25 +174.00 (+1.00%) E-mini Russell 2000 Index Futur
2,014.00 +24.30 (+1.22%) Petróleo
79.38 +0.38 (+0.48%) Oro
2,311.80 +0.80 (+0.03%)
Morgan Stanley (MS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503C00070000 | 2024-04-11 2:09PM EDT | 70.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS240503C00075000 | 2024-04-26 1:54PM EDT | 75.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MS240503C00078000 | 2024-05-01 2:34PM EDT | 78.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 28 | 28 | 0.00% |
| MS240503C00079000 | 2024-04-29 11:13AM EDT | 79.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MS240503C00080000 | 2024-04-26 1:54PM EDT | 80.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MS240503C00081000 | 2024-04-22 3:00PM EDT | 81.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS240503C00082000 | 2024-04-26 1:54PM EDT | 82.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 45 | 3 | 0.00% |
| MS240503C00083000 | 2024-04-16 9:31AM EDT | 83.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS240503C00084000 | 2024-04-26 1:54PM EDT | 84.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MS240503C00085000 | 2024-04-26 3:25PM EDT | 85.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| MS240503C00086000 | 2024-04-30 11:31AM EDT | 86.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 17 | 62 | 0.00% |
| MS240503C00087000 | 2024-04-26 3:07PM EDT | 87.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1,923 | 2 | 0.00% |
| MS240503C00088000 | 2024-04-29 11:41AM EDT | 88.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| MS240503C00089000 | 2024-05-01 2:54PM EDT | 89.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| MS240503C00090000 | 2024-05-01 3:35PM EDT | 90.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 124 | 151 | 0.00% |
| MS240503C00091000 | 2024-05-01 3:55PM EDT | 91.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 283 | 290 | 0.00% |
| MS240503C00092000 | 2024-05-01 3:51PM EDT | 92.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 632 | 1,349 | 1.56% |
| MS240503C00093000 | 2024-05-01 3:55PM EDT | 93.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 521 | 2,282 | 6.25% |
| MS240503C00094000 | 2024-05-01 3:53PM EDT | 94.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,351 | 2,252 | 12.50% |
| MS240503C00095000 | 2024-05-01 3:48PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 140 | 1,065 | 12.50% |
| MS240503C00096000 | 2024-05-01 2:38PM EDT | 96.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 68 | 282 | 12.50% |
| MS240503C00097000 | 2024-05-01 1:07PM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 314 | 25.00% |
| MS240503C00098000 | 2024-05-01 2:58PM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 257 | 25.00% |
| MS240503C00099000 | 2024-05-01 2:38PM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 171 | 25.00% |
| MS240503C00100000 | 2024-05-01 9:31AM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 309 | 25.00% |
| MS240503C00101000 | 2024-04-29 9:43AM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 25.00% |
| MS240503C00102000 | 2024-04-18 9:52AM EDT | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 25.00% |
| MS240503C00104000 | 2024-05-01 9:40AM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 166 | 50.00% |
| MS240503C00105000 | 2024-04-29 9:44AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 170 | 144 | 50.00% |
| MS240503C00115000 | 2024-04-22 1:40PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503P00075000 | 2024-04-30 1:58PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 50.00% |
| MS240503P00076000 | 2024-04-18 3:58PM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MS240503P00077000 | 2024-04-25 10:18AM EDT | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| MS240503P00078000 | 2024-04-26 11:18AM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 286 | 50.00% |
| MS240503P00079000 | 2024-04-26 1:34PM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,053 | 1,275 | 50.00% |
| MS240503P00080000 | 2024-05-01 9:42AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 752 | 50.00% |
| MS240503P00081000 | 2024-05-01 10:44AM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 50.00% |
| MS240503P00082000 | 2024-04-29 12:39PM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 79 | 715 | 25.00% |
| MS240503P00083000 | 2024-05-01 2:13PM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 690 | 864 | 25.00% |
| MS240503P00084000 | 2024-05-01 11:59AM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 316 | 25.00% |
| MS240503P00085000 | 2024-04-30 2:02PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 235 | 25.00% |
| MS240503P00086000 | 2024-05-01 2:45PM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 195 | 25.00% |
| MS240503P00087000 | 2024-05-01 3:39PM EDT | 87.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 418 | 12.50% |
| MS240503P00088000 | 2024-05-01 3:59PM EDT | 88.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 95 | 751 | 12.50% |
| MS240503P00089000 | 2024-05-01 3:52PM EDT | 89.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 280 | 1,627 | 12.50% |
| MS240503P00090000 | 2024-05-01 3:46PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 541 | 1,481 | 6.25% |
| MS240503P00091000 | 2024-05-01 3:59PM EDT | 91.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 475 | 1,339 | 3.13% |
| MS240503P00092000 | 2024-05-01 3:52PM EDT | 92.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 425 | 603 | 0.00% |
| MS240503P00093000 | 2024-05-01 3:31PM EDT | 93.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 79 | 779 | 0.00% |
| MS240503P00094000 | 2024-05-01 2:33PM EDT | 94.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 11 | 40 | 0.00% |
| MS240503P00095000 | 2024-05-01 10:19AM EDT | 95.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| MS240503P00096000 | 2024-04-24 11:32AM EDT | 96.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MS240503P00098000 | 2024-04-29 10:48AM EDT | 98.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240503P00100000 | 2024-05-01 3:56PM EDT | 100.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| MS240503P00104000 | 2024-04-24 10:31AM EDT | 104.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.