U.S. markets open in 34 minutes

Morgan Stanley (MS)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
101.97-1.53 (-1.48%)
Al cierre: 04:00PM EDT
102.09 +0.12 (+0.12%)
Antes de la apertura del mercado: 08:51AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MS240726C000800002024-07-23 10:19AM EDT80.0023.190.000.000.00-210.00%
MS240726C000850002024-07-17 11:39AM EDT85.0022.300.000.000.00-150.00%
MS240726C000870002024-06-25 2:08PM EDT87.0011.510.000.000.00--20.00%
MS240726C000880002024-07-15 1:25PM EDT88.0017.900.000.000.00-210.00%
MS240726C000900002024-07-23 12:38PM EDT90.0013.750.000.000.00-130.00%
MS240726C000910002024-07-12 10:00AM EDT91.0014.370.000.000.00-250.00%
MS240726C000920002024-07-19 3:59PM EDT92.0010.050.000.000.00-790.00%
MS240726C000930002024-07-12 11:14AM EDT93.0012.370.000.000.00-230.00%
MS240726C000940002024-07-24 10:28AM EDT94.008.680.000.000.00-1220.00%
MS240726C000950002024-07-23 12:33PM EDT95.008.800.000.000.00-201670.00%
MS240726C000960002024-07-23 12:47PM EDT96.007.750.000.000.00-61350.00%
MS240726C000970002024-07-23 12:24PM EDT97.006.950.000.000.00-61160.00%
MS240726C000980002024-07-24 12:29PM EDT98.005.400.000.000.00-11490.00%
MS240726C000990002024-07-24 2:07PM EDT99.003.900.000.000.00-4970.00%
MS240726C001000002024-07-24 3:33PM EDT100.002.500.000.000.00-1052640.00%
MS240726C001010002024-07-24 3:59PM EDT101.001.620.000.000.00-488380.00%
MS240726C001020002024-07-24 3:58PM EDT102.000.970.000.000.00-641,2790.20%
MS240726C001030002024-07-24 3:59PM EDT103.000.530.000.000.00-7232,4043.13%
MS240726C001040002024-07-24 3:57PM EDT104.000.260.000.000.00-4359896.25%
MS240726C001050002024-07-24 3:59PM EDT105.000.110.000.000.00-2,7102,29312.50%
MS240726C001060002024-07-24 2:59PM EDT106.000.060.000.000.00-2991,36012.50%
MS240726C001070002024-07-24 1:49PM EDT107.000.030.000.000.00-381,61412.50%
MS240726C001080002024-07-24 1:15PM EDT108.000.020.000.000.00-3485725.00%
MS240726C001090002024-07-24 1:27PM EDT109.000.010.000.000.00-337725.00%
MS240726C001100002024-07-24 2:05PM EDT110.000.010.000.000.00-294525.00%
MS240726C001110002024-07-24 9:33AM EDT111.000.010.000.000.00-153525.00%
MS240726C001120002024-07-22 10:35AM EDT112.000.020.000.000.00-510925.00%
MS240726C001130002024-07-22 9:42AM EDT113.000.010.000.000.00-29325.00%
MS240726C001140002024-07-19 10:40AM EDT114.000.020.000.000.00-557925.00%
MS240726C001150002024-07-19 10:40AM EDT115.000.020.000.000.00-5545350.00%
MS240726C001160002024-07-18 11:51AM EDT116.000.020.000.000.00-112650.00%
MS240726C001170002024-07-17 2:16PM EDT117.000.040.000.000.00-11350.00%
MS240726C001180002024-07-17 3:47PM EDT118.000.030.000.000.00--250.00%
MS240726C001200002024-07-16 3:57PM EDT120.000.010.000.000.00-81250.00%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MS240726P000750002024-06-21 11:20AM EDT75.000.100.000.070.00-11175.78%
MS240726P000800002024-07-19 11:40AM EDT80.000.030.000.000.00-41750.00%
MS240726P000830002024-07-19 1:51PM EDT83.000.010.000.000.00-131950.00%
MS240726P000840002024-07-18 3:32PM EDT84.000.010.000.000.00-191950.00%
MS240726P000850002024-07-15 11:27AM EDT85.000.030.000.000.00-202750.00%
MS240726P000860002024-07-23 3:21PM EDT86.000.010.000.000.00-47350.00%
MS240726P000870002024-07-22 10:57AM EDT87.000.110.000.000.00-1112650.00%
MS240726P000880002024-07-19 10:38AM EDT88.000.020.000.000.00-27250.00%
MS240726P000890002024-07-22 9:59AM EDT89.000.020.000.000.00-19750.00%
MS240726P000900002024-07-23 1:36PM EDT90.000.040.000.000.00-155450.00%
MS240726P000910002024-07-24 9:38AM EDT91.000.010.000.000.00-1411525.00%
MS240726P000920002024-07-24 10:12AM EDT92.000.020.000.000.00-23325.00%
MS240726P000930002024-07-24 3:52PM EDT93.000.020.000.000.00-417925.00%
MS240726P000940002024-07-24 11:52AM EDT94.000.020.000.000.00-315925.00%
MS240726P000950002024-07-24 3:47PM EDT95.000.040.000.000.00-130025.00%
MS240726P000960002024-07-24 3:26PM EDT96.000.040.000.000.00-325425.00%
MS240726P000970002024-07-24 2:37PM EDT97.000.030.000.000.00-310412.50%
MS240726P000980002024-07-24 3:48PM EDT98.000.090.000.000.00-7525212.50%
MS240726P000990002024-07-24 3:52PM EDT99.000.160.000.000.00-17924012.50%
MS240726P001000002024-07-24 3:20PM EDT100.000.220.000.000.00-4775,7506.25%
MS240726P001010002024-07-24 3:55PM EDT101.000.540.000.000.00-1118913.13%
MS240726P001020002024-07-24 3:52PM EDT102.000.940.000.000.00-3345940.00%
MS240726P001030002024-07-24 3:52PM EDT103.001.600.000.000.00-4786940.00%
MS240726P001040002024-07-24 3:53PM EDT104.002.350.000.000.00-1845120.00%
MS240726P001050002024-07-24 3:42PM EDT105.003.010.000.000.00-388440.00%
MS240726P001060002024-07-24 3:08PM EDT106.003.600.000.000.00-72,5530.00%
MS240726P001070002024-07-24 11:40AM EDT107.003.900.000.000.00-5320.00%
MS240726P001080002024-07-24 3:47PM EDT108.005.900.000.000.00-1320.00%
MS240726P001090002024-07-18 10:39AM EDT109.002.300.000.000.00-330.00%
MS240726P001100002024-07-19 3:59PM EDT110.008.250.000.000.00-600.00%
MS240726P001110002024-07-17 9:41AM EDT111.005.850.000.000.00--00.00%
MS240726P001120002024-07-16 12:12PM EDT112.004.200.000.000.00-600.00%
MS240726P001140002024-07-17 11:37AM EDT114.007.000.000.000.00--10.00%
MS240726P001150002024-07-17 3:17PM EDT115.008.370.000.000.00-500.00%
MS240726P001190002024-07-16 11:37AM EDT119.0011.900.000.000.00--00.00%
MS240726P001200002024-07-15 2:55PM EDT120.0014.100.000.000.00-400.00%