Morgan Stanley (MS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:07PM EDT. Mercado abierto.
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240524C00080000 | 2024-05-06 12:08PM EDT | 80.00 | 14.23 | 20.10 | 20.30 | 0.00 | - | 2 | 1 | 67.19% |
| MS240524C00082000 | 2024-04-16 11:36AM EDT | 82.00 | 8.60 | 18.15 | 18.40 | 0.00 | - | - | 0 | 67.97% |
| MS240524C00085000 | 2024-04-17 11:00AM EDT | 85.00 | 6.52 | 14.95 | 15.60 | 0.00 | - | - | 20 | 57.62% |
| MS240524C00086000 | 2024-05-03 9:34AM EDT | 86.00 | 7.80 | 14.15 | 14.35 | 0.00 | - | 1 | 51 | 52.44% |
| MS240524C00087000 | 2024-04-22 9:50AM EDT | 87.00 | 4.64 | 13.10 | 13.40 | 0.00 | - | 1 | 119 | 57.72% |
| MS240524C00088000 | 2024-04-22 3:59PM EDT | 88.00 | 4.75 | 12.20 | 12.40 | 0.00 | - | 29 | 94 | 54.00% |
| MS240524C00089000 | 2024-05-01 10:02AM EDT | 89.00 | 3.45 | 11.20 | 11.65 | 0.00 | - | 6 | 11 | 51.37% |
| MS240524C00090000 | 2024-05-15 12:18PM EDT | 90.00 | 10.66 | 10.05 | 10.50 | +2.32 | +27.82% | 1 | 137 | 50.49% |
| MS240524C00091000 | 2024-05-13 10:42AM EDT | 91.00 | 8.17 | 9.25 | 9.45 | 0.00 | - | 8 | 50 | 44.78% |
| MS240524C00092000 | 2024-05-15 9:46AM EDT | 92.00 | 9.09 | 8.10 | 8.50 | +2.09 | +29.86% | 2 | 49 | 42.58% |
| MS240524C00093000 | 2024-05-13 1:41PM EDT | 93.00 | 6.15 | 7.25 | 7.55 | 0.00 | - | 4 | 145 | 40.14% |
| MS240524C00094000 | 2024-05-14 10:21AM EDT | 94.00 | 6.50 | 6.25 | 6.50 | 0.00 | - | 1 | 2,060 | 34.57% |
| MS240524C00095000 | 2024-05-15 12:47PM EDT | 95.00 | 5.80 | 5.30 | 5.45 | +0.72 | +14.17% | 13 | 234 | 29.10% |
| MS240524C00096000 | 2024-05-15 11:09AM EDT | 96.00 | 5.05 | 4.30 | 4.55 | +0.53 | +11.73% | 9 | 251 | 27.49% |
| MS240524C00097000 | 2024-05-15 1:33PM EDT | 97.00 | 3.90 | 3.45 | 3.55 | +0.84 | +27.45% | 77 | 3,186 | 23.07% |
| MS240524C00098000 | 2024-05-15 2:36PM EDT | 98.00 | 2.68 | 2.63 | 2.72 | +0.40 | +17.54% | 42 | 762 | 21.63% |
| MS240524C00099000 | 2024-05-15 12:45PM EDT | 99.00 | 2.15 | 1.92 | 1.94 | +0.27 | +14.36% | 185 | 877 | 19.83% |
| MS240524C00100000 | 2024-05-15 2:34PM EDT | 100.00 | 1.35 | 1.29 | 1.33 | +0.13 | +10.66% | 164 | 1,110 | 19.21% |
| MS240524C00101000 | 2024-05-15 2:47PM EDT | 101.00 | 0.84 | 0.83 | 0.85 | +0.05 | +6.33% | 246 | 488 | 18.68% |
| MS240524C00102000 | 2024-05-15 2:45PM EDT | 102.00 | 0.52 | 0.51 | 0.53 | 0.00 | - | 209 | 227 | 18.75% |
| MS240524C00103000 | 2024-05-15 2:27PM EDT | 103.00 | 0.33 | 0.30 | 0.31 | -0.06 | -15.38% | 51 | 35 | 18.80% |
| MS240524C00104000 | 2024-05-15 11:49AM EDT | 104.00 | 0.23 | 0.17 | 0.18 | +0.03 | +15.00% | 823 | 64 | 19.09% |
| MS240524C00105000 | 2024-05-15 2:16PM EDT | 105.00 | 0.13 | 0.10 | 0.11 | -0.03 | -18.75% | 44 | 71 | 19.83% |
| MS240524C00106000 | 2024-05-15 2:07PM EDT | 106.00 | 0.08 | 0.06 | 0.07 | -0.03 | -27.27% | 32 | 1 | 20.70% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240524P00065000 | 2024-04-12 12:27PM EDT | 65.00 | 0.14 | 0.00 | 0.09 | 0.00 | - | 2 | 2 | 110.55% |
| MS240524P00075000 | 2024-05-08 11:18AM EDT | 75.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 12 | 78.13% |
| MS240524P00078000 | 2024-05-03 10:41AM EDT | 78.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 6 | 144 | 69.53% |
| MS240524P00079000 | 2024-05-13 2:41PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 173 | 50.00% |
| MS240524P00080000 | 2024-05-07 10:22AM EDT | 80.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 19 | 53.91% |
| MS240524P00081000 | 2024-04-23 1:46PM EDT | 81.00 | 0.14 | 0.00 | 0.11 | 0.00 | - | - | 100 | 60.35% |
| MS240524P00082000 | 2024-05-01 3:41PM EDT | 82.00 | 0.12 | 0.00 | 0.11 | 0.00 | - | 1 | 503 | 57.42% |
| MS240524P00083000 | 2024-05-09 10:22AM EDT | 83.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 38 | 39 | 54.30% |
| MS240524P00084000 | 2024-05-13 10:36AM EDT | 84.00 | 0.01 | 0.01 | 0.11 | -0.01 | -50.00% | 18 | 13 | 51.95% |
| MS240524P00085000 | 2024-05-14 9:58AM EDT | 85.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 1 | 132 | 54.10% |
| MS240524P00086000 | 2024-05-14 1:51PM EDT | 86.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 1 | 36 | 50.88% |
| MS240524P00087000 | 2024-05-13 3:39PM EDT | 87.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 5 | 80 | 47.66% |
| MS240524P00088000 | 2024-05-07 10:59AM EDT | 88.00 | 0.12 | 0.02 | 0.03 | 0.00 | - | 1 | 634 | 35.94% |
| MS240524P00089000 | 2024-05-14 9:52AM EDT | 89.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 2 | 122 | 33.20% |
| MS240524P00090000 | 2024-05-15 11:21AM EDT | 90.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 30 | 281 | 31.84% |
| MS240524P00091000 | 2024-05-13 12:20PM EDT | 91.00 | 0.08 | 0.03 | 0.04 | 0.00 | - | 4 | 118 | 28.91% |
| MS240524P00092000 | 2024-05-14 3:17PM EDT | 92.00 | 0.09 | 0.04 | 0.05 | 0.00 | - | 1 | 1,695 | 27.15% |
| MS240524P00093000 | 2024-05-15 11:29AM EDT | 93.00 | 0.05 | 0.05 | 0.06 | -0.11 | -68.75% | 7 | 702 | 25.00% |
| MS240524P00094000 | 2024-05-14 3:17PM EDT | 94.00 | 0.14 | 0.07 | 0.08 | 0.00 | - | 103 | 1,649 | 23.34% |
| MS240524P00095000 | 2024-05-15 11:28AM EDT | 95.00 | 0.08 | 0.09 | 0.10 | -0.14 | -63.64% | 7 | 234 | 21.14% |
| MS240524P00096000 | 2024-05-15 2:12PM EDT | 96.00 | 0.13 | 0.14 | 0.15 | -0.13 | -50.00% | 17 | 105 | 19.73% |
| MS240524P00097000 | 2024-05-15 2:23PM EDT | 97.00 | 0.23 | 0.23 | 0.24 | -0.20 | -46.51% | 11 | 46 | 18.60% |
| MS240524P00098000 | 2024-05-15 2:23PM EDT | 98.00 | 0.37 | 0.39 | 0.40 | -0.39 | -51.32% | 151 | 1,258 | 17.82% |
| MS240524P00099000 | 2024-05-15 2:12PM EDT | 99.00 | 0.56 | 0.64 | 0.66 | -0.53 | -48.62% | 85 | 129 | 17.24% |
| MS240524P00100000 | 2024-05-15 2:34PM EDT | 100.00 | 1.06 | 1.02 | 1.04 | -0.60 | -36.14% | 297 | 421 | 16.63% |
| MS240524P00103000 | 2024-05-03 3:50PM EDT | 103.00 | 9.55 | 3.00 | 3.15 | 0.00 | - | 1 | 0 | 17.87% |
© 2024 Yahoo. Todos los derechos reservados.