Morgan Stanley (MS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:46PM EDT. Mercado abierto.
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517C00050000 | 2024-04-26 3:45PM EDT | 50.00 | 42.85 | 49.05 | 52.35 | 0.00 | - | 2 | 0 | 415.23% |
| MS240517C00060000 | 2024-04-26 3:45PM EDT | 60.00 | 32.85 | 39.10 | 42.05 | 0.00 | - | 2 | 0 | 292.97% |
| MS240517C00065000 | 2024-04-26 1:54PM EDT | 65.00 | 28.05 | 34.30 | 37.35 | 0.00 | - | 80 | 0 | 292.97% |
| MS240517C00070000 | 2024-05-09 11:09AM EDT | 70.00 | 27.00 | 29.10 | 32.20 | 0.00 | - | 3 | 6 | 227.34% |
| MS240517C00075000 | 2024-05-03 3:54PM EDT | 75.00 | 18.65 | 24.20 | 27.20 | 0.00 | - | 5 | 19 | 196.48% |
| MS240517C00077500 | 2024-04-26 1:54PM EDT | 77.50 | 15.60 | 22.60 | 22.85 | 0.00 | - | 85 | 2 | 0.00% |
| MS240517C00079000 | 2024-05-07 10:00AM EDT | 79.00 | 16.40 | 21.10 | 22.55 | 0.00 | - | 1 | 1 | 179.69% |
| MS240517C00080000 | 2024-05-15 3:26PM EDT | 80.00 | 20.18 | 20.10 | 21.15 | +0.28 | +1.41% | 50 | 130 | 151.76% |
| MS240517C00081000 | 2024-04-29 10:51AM EDT | 81.00 | 11.65 | 17.75 | 21.30 | 0.00 | - | 5 | 5 | 131.64% |
| MS240517C00082000 | 2024-05-03 3:54PM EDT | 82.00 | 11.70 | 17.95 | 19.05 | 0.00 | - | 3 | 3 | 121.48% |
| MS240517C00082500 | 2024-05-10 11:46AM EDT | 82.50 | 15.45 | 17.40 | 17.85 | 0.00 | - | 2,560 | 5 | 0.00% |
| MS240517C00085000 | 2024-05-15 9:42AM EDT | 85.00 | 15.61 | 15.20 | 15.50 | +1.71 | +12.30% | 2 | 195 | 103.13% |
| MS240517C00086000 | 2024-04-22 12:14PM EDT | 86.00 | 5.60 | 13.90 | 14.60 | 0.00 | - | - | 0 | 108.79% |
| MS240517C00087000 | 2024-05-02 10:49AM EDT | 87.00 | 5.16 | 12.50 | 13.95 | 0.00 | - | - | 1 | 128.71% |
| MS240517C00087500 | 2024-05-15 11:58AM EDT | 87.50 | 13.15 | 12.70 | 13.20 | +1.65 | +14.35% | 2 | 332 | 80.47% |
| MS240517C00088000 | 2024-05-03 3:37PM EDT | 88.00 | 5.85 | 11.90 | 12.35 | 0.00 | - | 5 | 5 | 0.00% |
| MS240517C00089000 | 2024-05-15 1:35PM EDT | 89.00 | 11.69 | 9.75 | 12.00 | +6.44 | +122.67% | 1 | 20 | 116.21% |
| MS240517C00090000 | 2024-05-15 2:59PM EDT | 90.00 | 10.23 | 10.15 | 10.95 | +0.38 | +3.86% | 121 | 5,332 | 78.13% |
| MS240517C00091000 | 2024-05-15 1:04PM EDT | 91.00 | 9.45 | 9.10 | 10.20 | +1.42 | +17.68% | 2 | 332 | 79.79% |
| MS240517C00092000 | 2024-05-14 1:26PM EDT | 92.00 | 7.67 | 8.25 | 8.90 | 0.00 | - | 3 | 1,441 | 67.58% |
| MS240517C00092500 | 2024-05-15 2:21PM EDT | 92.50 | 7.82 | 7.70 | 8.00 | +0.84 | +12.03% | 130 | 20,045 | 57.81% |
| MS240517C00093000 | 2024-05-14 10:00AM EDT | 93.00 | 7.05 | 7.20 | 7.55 | 0.00 | - | 11 | 766 | 59.08% |
| MS240517C00094000 | 2024-05-15 2:07PM EDT | 94.00 | 6.40 | 6.15 | 6.95 | -0.12 | -1.84% | 15 | 1,364 | 52.64% |
| MS240517C00095000 | 2024-05-15 2:59PM EDT | 95.00 | 5.23 | 5.05 | 5.45 | +0.71 | +15.71% | 273 | 13,428 | 38.09% |
| MS240517C00096000 | 2024-05-15 1:10PM EDT | 96.00 | 4.44 | 4.15 | 4.55 | +1.03 | +30.21% | 35 | 2,273 | 39.45% |
| MS240517C00097000 | 2024-05-15 3:28PM EDT | 97.00 | 3.35 | 3.25 | 3.35 | +0.70 | +26.42% | 26 | 2,518 | 0.00% |
| MS240517C00097500 | 2024-05-15 2:57PM EDT | 97.50 | 2.79 | 2.81 | 2.86 | +0.44 | +18.72% | 791 | 9,911 | 0.00% |
| MS240517C00098000 | 2024-05-15 2:16PM EDT | 98.00 | 2.56 | 2.36 | 2.41 | +0.74 | +40.66% | 7 | 2,465 | 16.99% |
| MS240517C00099000 | 2024-05-15 3:28PM EDT | 99.00 | 1.50 | 1.47 | 1.53 | +0.26 | +20.97% | 104 | 4,997 | 17.14% |
| MS240517C00100000 | 2024-05-15 3:23PM EDT | 100.00 | 0.81 | 0.78 | 0.80 | +0.07 | +9.46% | 1,265 | 7,264 | 16.46% |
| MS240517C00101000 | 2024-05-15 3:27PM EDT | 101.00 | 0.35 | 0.35 | 0.37 | -0.07 | -16.67% | 1,017 | 1,303 | 17.48% |
| MS240517C00102000 | 2024-05-15 3:28PM EDT | 102.00 | 0.15 | 0.15 | 0.16 | -0.07 | -31.82% | 5,333 | 4,566 | 18.85% |
| MS240517C00103000 | 2024-05-15 3:27PM EDT | 103.00 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 3,601 | 1,052 | 20.51% |
| MS240517C00104000 | 2024-05-15 2:44PM EDT | 104.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 211 | 348 | 21.88% |
| MS240517C00105000 | 2024-05-15 1:45PM EDT | 105.00 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 65 | 2,618 | 25.00% |
| MS240517C00106000 | 2024-05-14 2:54PM EDT | 106.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 299 | 183 | 29.30% |
| MS240517C00107000 | 2024-05-15 11:50AM EDT | 107.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 21 | 30.47% |
| MS240517C00110000 | 2024-04-11 2:09PM EDT | 110.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 4 | 94 | 51.17% |
| MS240517C00115000 | 2024-04-10 10:47AM EDT | 115.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 5 | 11 | 71.48% |
| MS240517C00120000 | 2024-05-10 10:06AM EDT | 120.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 16 | 68.75% |
| MS240517C00125000 | 2024-01-17 1:57PM EDT | 125.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 1 | 99.22% |
| MS240517C00130000 | 2024-03-07 11:46AM EDT | 130.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 125.00% |
| MS240517C00135000 | 2024-05-14 12:25PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 109.38% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517P00045000 | 2024-04-12 3:23PM EDT | 45.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 2 | 25 | 356.25% |
| MS240517P00050000 | 2024-03-20 12:07PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 71 | 268.75% |
| MS240517P00055000 | 2024-04-25 1:54PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 342 | 218.75% |
| MS240517P00060000 | 2024-04-17 2:52PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 138 | 187.50% |
| MS240517P00065000 | 2024-04-22 12:06PM EDT | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 608 | 171.88% |
| MS240517P00070000 | 2024-05-10 9:59AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 393 | 137.50% |
| MS240517P00075000 | 2024-05-15 3:21PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 5,329 | 112.50% |
| MS240517P00077500 | 2024-05-09 2:22PM EDT | 77.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 25,602 | 98.44% |
| MS240517P00079000 | 2024-05-08 10:28AM EDT | 79.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 450 | 751 | 99.22% |
| MS240517P00080000 | 2024-05-10 10:19AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,690 | 87.50% |
| MS240517P00081000 | 2024-05-10 10:02AM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 286 | 84.38% |
| MS240517P00082000 | 2024-05-09 1:03PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 755 | 78.13% |
| MS240517P00082500 | 2024-05-13 1:34PM EDT | 82.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,847 | 78.13% |
| MS240517P00083000 | 2024-05-07 10:54AM EDT | 83.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 32 | 61 | 81.25% |
| MS240517P00084000 | 2024-05-08 3:55PM EDT | 84.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 244 | 105.08% |
| MS240517P00085000 | 2024-05-14 1:51PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,136 | 65.63% |
| MS240517P00086000 | 2024-05-13 2:40PM EDT | 86.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 70 | 70.31% |
| MS240517P00087000 | 2024-05-10 12:51PM EDT | 87.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 52 | 122 | 57.81% |
| MS240517P00087500 | 2024-05-14 3:20PM EDT | 87.50 | 0.02 | 0.00 | 0.19 | 0.00 | - | 12 | 3,435 | 83.01% |
| MS240517P00088000 | 2024-05-14 3:58PM EDT | 88.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 273 | 57.81% |
| MS240517P00089000 | 2024-05-14 10:16AM EDT | 89.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 2 | 1,614 | 74.41% |
| MS240517P00090000 | 2024-05-14 3:24PM EDT | 90.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 17 | 5,220 | 68.75% |
| MS240517P00091000 | 2024-05-14 9:37AM EDT | 91.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 15 | 1,442 | 64.06% |
| MS240517P00092000 | 2024-05-15 11:55AM EDT | 92.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1 | 856 | 44.14% |
| MS240517P00092500 | 2024-05-15 11:55AM EDT | 92.50 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 2 | 5,540 | 44.14% |
| MS240517P00093000 | 2024-05-15 12:02PM EDT | 93.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 16 | 826 | 39.06% |
| MS240517P00094000 | 2024-05-14 3:58PM EDT | 94.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 32 | 1,182 | 36.72% |
| MS240517P00095000 | 2024-05-15 3:10PM EDT | 95.00 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 42 | 2,560 | 31.64% |
| MS240517P00096000 | 2024-05-15 2:35PM EDT | 96.00 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 52 | 1,053 | 26.56% |
| MS240517P00097000 | 2024-05-15 2:01PM EDT | 97.00 | 0.05 | 0.04 | 0.05 | -0.16 | -76.19% | 63 | 1,050 | 23.63% |
| MS240517P00097500 | 2024-05-15 1:33PM EDT | 97.50 | 0.06 | 0.05 | 0.06 | -0.24 | -80.00% | 29 | 3,026 | 21.68% |
| MS240517P00098000 | 2024-05-15 3:28PM EDT | 98.00 | 0.08 | 0.08 | 0.08 | -0.32 | -80.00% | 335 | 1,511 | 20.12% |
| MS240517P00099000 | 2024-05-15 3:12PM EDT | 99.00 | 0.22 | 0.19 | 0.21 | -0.50 | -69.44% | 590 | 1,348 | 19.14% |
| MS240517P00100000 | 2024-05-15 3:16PM EDT | 100.00 | 0.53 | 0.50 | 0.51 | -0.69 | -56.56% | 1,487 | 537 | 18.75% |
| MS240517P00101000 | 2024-05-15 2:04PM EDT | 101.00 | 1.03 | 1.06 | 1.09 | -0.80 | -43.72% | 334 | 85 | 20.12% |
| MS240517P00102000 | 2024-05-14 9:50AM EDT | 102.00 | 2.57 | 1.84 | 1.89 | 0.00 | - | 1 | 1 | 22.75% |
| MS240517P00105000 | 2024-05-10 9:43AM EDT | 105.00 | 6.36 | 3.70 | 6.25 | 0.00 | - | 20 | 6 | 93.02% |
| MS240517P00115000 | 2024-05-08 3:38PM EDT | 115.00 | 18.99 | 14.25 | 15.95 | 0.00 | - | 2 | 2 | 112.89% |
| MS240517P00120000 | 2024-05-08 3:38PM EDT | 120.00 | 24.01 | 18.10 | 21.25 | 0.00 | - | - | 0 | 89.84% |
© 2024 Yahoo. Todos los derechos reservados.