Morgan Stanley (MS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:46PM EDT. Mercado abierto.
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240531C00080000 | 2024-04-26 9:49AM EDT | 80.00 | 12.85 | 20.25 | 20.65 | 0.00 | - | 1 | 0 | 66.50% |
| MS240531C00082000 | 2024-04-11 2:55PM EDT | 82.00 | 5.80 | 15.55 | 16.75 | 0.00 | - | - | 0 | 0.00% |
| MS240531C00083000 | 2024-04-12 3:51PM EDT | 83.00 | 5.40 | 14.50 | 15.75 | 0.00 | - | - | 0 | 0.00% |
| MS240531C00085000 | 2024-04-19 11:09AM EDT | 85.00 | 6.83 | 15.15 | 15.65 | 0.00 | - | 120 | 120 | 58.25% |
| MS240531C00086000 | 2024-04-18 9:52AM EDT | 86.00 | 5.32 | 14.40 | 14.70 | 0.00 | - | 1 | 6 | 52.15% |
| MS240531C00087000 | 2024-04-26 3:14PM EDT | 87.00 | 6.38 | 13.40 | 13.75 | 0.00 | - | 70 | 81 | 54.59% |
| MS240531C00088000 | 2024-05-02 3:03PM EDT | 88.00 | 5.69 | 12.40 | 12.65 | 0.00 | - | 1 | 68 | 48.78% |
| MS240531C00089000 | 2024-05-03 10:27AM EDT | 89.00 | 5.54 | 11.15 | 11.70 | 0.00 | - | 2 | 75 | 46.83% |
| MS240531C00090000 | 2024-05-14 11:32AM EDT | 90.00 | 10.16 | 10.20 | 10.80 | 0.00 | - | 1 | 14 | 45.90% |
| MS240531C00091000 | 2024-05-10 9:58AM EDT | 91.00 | 7.98 | 9.45 | 9.80 | 0.00 | - | 1 | 98 | 42.53% |
| MS240531C00092000 | 2024-05-09 3:34PM EDT | 92.00 | 6.47 | 8.50 | 8.70 | 0.00 | - | 6 | 1,441 | 37.11% |
| MS240531C00093000 | 2024-05-14 11:32AM EDT | 93.00 | 7.25 | 7.50 | 7.70 | 0.00 | - | 5 | 4,748 | 33.84% |
| MS240531C00094000 | 2024-05-13 10:58AM EDT | 94.00 | 5.36 | 6.40 | 6.70 | 0.00 | - | 4 | 8,363 | 30.49% |
| MS240531C00095000 | 2024-05-14 3:24PM EDT | 95.00 | 5.94 | 5.50 | 5.80 | +0.89 | +17.62% | 4 | 1,358 | 28.86% |
| MS240531C00096000 | 2024-05-15 12:27PM EDT | 96.00 | 5.00 | 4.50 | 4.80 | +1.72 | +52.44% | 1 | 432 | 25.24% |
| MS240531C00097000 | 2024-05-14 3:50PM EDT | 97.00 | 4.12 | 3.80 | 3.90 | +0.94 | +29.56% | 21 | 990 | 23.00% |
| MS240531C00098000 | 2024-05-15 1:03PM EDT | 98.00 | 3.21 | 3.00 | 3.10 | +0.38 | +13.43% | 12 | 956 | 21.66% |
| MS240531C00099000 | 2024-05-15 2:16PM EDT | 99.00 | 2.50 | 2.31 | 2.35 | +0.54 | +27.55% | 8 | 181 | 20.17% |
| MS240531C00100000 | 2024-05-15 2:21PM EDT | 100.00 | 1.73 | 1.73 | 1.76 | +0.22 | +14.57% | 409 | 273 | 19.70% |
| MS240531C00101000 | 2024-05-15 1:53PM EDT | 101.00 | 1.30 | 1.20 | 1.22 | +0.03 | +2.36% | 42 | 85 | 18.70% |
| MS240531C00102000 | 2024-05-15 1:34PM EDT | 102.00 | 0.96 | 0.83 | 0.86 | +0.16 | +20.00% | 68 | 111 | 18.73% |
| MS240531C00103000 | 2024-05-15 1:03PM EDT | 103.00 | 0.61 | 0.54 | 0.56 | -0.02 | -3.17% | 3 | 170 | 18.34% |
| MS240531C00104000 | 2024-05-15 2:05PM EDT | 104.00 | 0.38 | 0.35 | 0.37 | -0.02 | -5.00% | 10 | 22 | 18.46% |
| MS240531C00105000 | 2024-05-15 12:26PM EDT | 105.00 | 0.27 | 0.22 | 0.24 | +0.04 | +17.39% | 116 | 91 | 18.65% |
| MS240531C00106000 | 2024-05-14 10:21AM EDT | 106.00 | 0.24 | 0.14 | 0.15 | 0.00 | - | 5 | 5 | 18.75% |
| MS240531C00107000 | 2024-05-13 12:40PM EDT | 107.00 | 0.12 | 0.09 | 0.10 | +0.04 | +50.00% | 3 | 9 | 19.24% |
| MS240531C00110000 | 2024-05-07 9:35AM EDT | 110.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 1 | 2 | 21.68% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240531P00075000 | 2024-04-26 9:39AM EDT | 75.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 2 | 4 | 58.20% |
| MS240531P00078000 | 2024-05-01 12:33PM EDT | 78.00 | 0.11 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 51.17% |
| MS240531P00079000 | 2024-05-15 11:56AM EDT | 79.00 | 0.01 | 0.01 | 0.09 | -0.03 | -75.00% | 6 | 28 | 50.39% |
| MS240531P00080000 | 2024-05-03 9:42AM EDT | 80.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | 10 | 23 | 51.56% |
| MS240531P00081000 | 2024-05-13 1:01PM EDT | 81.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 40 | 34 | 49.02% |
| MS240531P00082000 | 2024-05-10 10:14AM EDT | 82.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 5 | 73 | 46.48% |
| MS240531P00083000 | 2024-05-09 11:23AM EDT | 83.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 2 | 31 | 44.14% |
| MS240531P00084000 | 2024-05-10 10:27AM EDT | 84.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 1 | 16 | 42.58% |
| MS240531P00085000 | 2024-05-10 10:18AM EDT | 85.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 2 | 1,253 | 33.99% |
| MS240531P00086000 | 2024-05-10 10:17AM EDT | 86.00 | 0.07 | 0.03 | 0.04 | 0.00 | - | 1 | 1,654 | 33.20% |
| MS240531P00087000 | 2024-05-14 10:12AM EDT | 87.00 | 0.07 | 0.03 | 0.04 | 0.00 | - | 1 | 1,150 | 30.86% |
| MS240531P00088000 | 2024-05-10 10:02AM EDT | 88.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 1 | 1,446 | 29.69% |
| MS240531P00089000 | 2024-05-06 3:55PM EDT | 89.00 | 0.35 | 0.05 | 0.06 | 0.00 | - | 13 | 57 | 28.32% |
| MS240531P00090000 | 2024-05-15 2:20PM EDT | 90.00 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 71 | 690 | 26.76% |
| MS240531P00091000 | 2024-05-10 10:19AM EDT | 91.00 | 0.15 | 0.06 | 0.07 | 0.00 | - | 5 | 169 | 24.41% |
| MS240531P00092000 | 2024-05-15 10:17AM EDT | 92.00 | 0.09 | 0.08 | 0.09 | -0.09 | -50.00% | 5 | 1,615 | 23.24% |
| MS240531P00093000 | 2024-05-13 2:21PM EDT | 93.00 | 0.10 | 0.10 | 0.11 | -0.12 | -54.55% | 1 | 2,105 | 21.68% |
| MS240531P00094000 | 2024-05-14 10:40AM EDT | 94.00 | 0.24 | 0.14 | 0.15 | 0.00 | - | 1 | 5,557 | 20.56% |
| MS240531P00095000 | 2024-05-15 12:06PM EDT | 95.00 | 0.19 | 0.19 | 0.20 | -0.13 | -40.62% | 5 | 83 | 19.29% |
| MS240531P00096000 | 2024-05-15 1:09PM EDT | 96.00 | 0.26 | 0.27 | 0.28 | -0.23 | -46.94% | 24 | 582 | 18.21% |
| MS240531P00097000 | 2024-05-15 11:14AM EDT | 97.00 | 0.35 | 0.40 | 0.41 | -0.30 | -46.15% | 3 | 104 | 17.38% |
| MS240531P00098000 | 2024-05-15 2:11PM EDT | 98.00 | 0.54 | 0.59 | 0.61 | -0.38 | -41.30% | 50 | 46 | 16.75% |
| MS240531P00099000 | 2024-05-15 11:25AM EDT | 99.00 | 0.76 | 0.87 | 0.88 | -0.58 | -43.28% | 48 | 196 | 15.99% |
| MS240531P00100000 | 2024-05-15 2:11PM EDT | 100.00 | 1.19 | 1.25 | 1.27 | -0.46 | -27.88% | 57 | 117 | 15.45% |
| MS240531P00102000 | 2024-05-15 11:38AM EDT | 102.00 | 2.20 | 2.38 | 2.44 | -0.53 | -19.41% | 11 | 27 | 14.84% |
© 2024 Yahoo. Todos los derechos reservados.