Morgan Stanley (MS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621C00040000 | 2024-04-26 3:37PM EDT | 40.00 | 53.00 | 60.45 | 60.70 | 0.00 | - | 9 | 1 | 114.06% |
| MS240621C00045000 | 2024-03-20 2:38PM EDT | 45.00 | 45.75 | 43.50 | 47.80 | 0.00 | - | 1 | 1 | 0.00% |
| MS240621C00050000 | 2024-04-26 3:45PM EDT | 50.00 | 42.85 | 50.45 | 50.90 | 0.00 | - | 2 | 0 | 102.34% |
| MS240621C00055000 | 2024-04-26 1:54PM EDT | 55.00 | 37.95 | 45.50 | 45.95 | 0.00 | - | 40 | 0 | 93.95% |
| MS240621C00060000 | 2024-04-26 1:54PM EDT | 60.00 | 32.95 | 40.50 | 41.00 | 0.00 | - | 103 | 1 | 83.40% |
| MS240621C00062500 | 2024-04-26 1:53PM EDT | 62.50 | 30.55 | 38.00 | 38.35 | 0.00 | - | 40 | 0 | 72.56% |
| MS240621C00065000 | 2024-04-30 11:31AM EDT | 65.00 | 26.59 | 35.55 | 35.90 | 0.00 | - | 1 | 29 | 70.51% |
| MS240621C00067500 | 2024-04-26 3:39PM EDT | 67.50 | 25.65 | 33.15 | 33.50 | 0.00 | - | 70 | 0 | 70.22% |
| MS240621C00070000 | 2024-05-14 9:48AM EDT | 70.00 | 30.95 | 30.55 | 31.05 | +0.95 | +3.17% | 3 | 127 | 63.67% |
| MS240621C00072500 | 2024-05-09 3:25PM EDT | 72.50 | 25.90 | 28.10 | 28.55 | 0.00 | - | 1 | 3 | 59.38% |
| MS240621C00075000 | 2024-05-14 1:30PM EDT | 75.00 | 25.14 | 25.60 | 26.10 | 0.00 | - | 2 | 147 | 55.08% |
| MS240621C00077500 | 2024-05-07 1:45PM EDT | 77.50 | 19.00 | 23.30 | 23.45 | 0.00 | - | 2 | 348 | 50.78% |
| MS240621C00080000 | 2024-05-14 2:45PM EDT | 80.00 | 21.35 | 20.80 | 21.00 | +1.05 | +5.17% | 9 | 956 | 48.98% |
| MS240621C00082500 | 2024-05-13 12:38PM EDT | 82.50 | 16.95 | 18.35 | 18.60 | 0.00 | - | 1 | 1,890 | 45.90% |
| MS240621C00085000 | 2024-05-15 3:49PM EDT | 85.00 | 15.99 | 15.90 | 16.15 | +0.77 | +5.06% | 4 | 3,873 | 41.46% |
| MS240621C00087500 | 2024-05-15 2:58PM EDT | 87.50 | 13.33 | 13.45 | 13.75 | +1.31 | +10.90% | 3 | 3,238 | 37.70% |
| MS240621C00090000 | 2024-05-15 3:42PM EDT | 90.00 | 11.05 | 10.90 | 11.20 | +0.68 | +6.56% | 6 | 8,698 | 31.37% |
| MS240621C00092500 | 2024-05-15 3:48PM EDT | 92.50 | 8.85 | 8.65 | 8.80 | +0.95 | +12.03% | 17 | 7,821 | 27.10% |
| MS240621C00095000 | 2024-05-15 3:49PM EDT | 95.00 | 6.52 | 6.45 | 6.55 | +0.75 | +13.00% | 99 | 17,088 | 23.93% |
| MS240621C00097500 | 2024-05-15 3:50PM EDT | 97.50 | 4.53 | 4.45 | 4.55 | +0.58 | +14.68% | 38 | 18,030 | 21.78% |
| MS240621C00100000 | 2024-05-15 3:50PM EDT | 100.00 | 2.88 | 2.84 | 2.87 | +0.40 | +16.13% | 536 | 13,756 | 20.12% |
| MS240621C00105000 | 2024-05-15 3:43PM EDT | 105.00 | 0.85 | 0.87 | 0.88 | +0.07 | +8.97% | 281 | 8,711 | 18.95% |
| MS240621C00110000 | 2024-05-15 1:48PM EDT | 110.00 | 0.23 | 0.22 | 0.23 | 0.00 | - | 68 | 1,975 | 19.58% |
| MS240621C00115000 | 2024-05-15 3:51PM EDT | 115.00 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 16 | 650 | 21.78% |
| MS240621C00120000 | 2024-05-10 11:31AM EDT | 120.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1 | 775 | 24.61% |
| MS240621C00125000 | 2024-04-16 11:43AM EDT | 125.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 25 | 162 | 33.01% |
| MS240621C00130000 | 2024-05-10 11:31AM EDT | 130.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 5 | 365 | 37.31% |
| MS240621C00135000 | 2024-05-14 11:18AM EDT | 135.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 10 | 206 | 41.80% |
| MS240621C00140000 | 2023-06-16 10:37AM EDT | 140.00 | 0.24 | 0.10 | 0.23 | 0.00 | - | 1 | 75 | 51.27% |
| MS240621C00145000 | 2024-01-10 2:41PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 200 | 47.27% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621P00040000 | 2024-05-10 11:31AM EDT | 40.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 1,010 | 112.50% |
| MS240621P00045000 | 2024-05-07 12:58PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 323 | 85.94% |
| MS240621P00050000 | 2024-05-07 9:31AM EDT | 50.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 82 | 845 | 86.72% |
| MS240621P00055000 | 2024-05-10 9:31AM EDT | 55.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 1,598 | 65.63% |
| MS240621P00060000 | 2024-05-13 2:57PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 2,005 | 56.25% |
| MS240621P00062500 | 2024-05-10 11:31AM EDT | 62.50 | 0.05 | 0.00 | 0.08 | 0.00 | - | 20 | 229 | 60.94% |
| MS240621P00065000 | 2024-05-15 3:47PM EDT | 65.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 3,821 | 51.95% |
| MS240621P00067500 | 2024-05-13 12:41PM EDT | 67.50 | 0.09 | 0.00 | 0.08 | 0.00 | - | 1 | 1,461 | 51.95% |
| MS240621P00070000 | 2024-05-14 1:05PM EDT | 70.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 7,414 | 46.09% |
| MS240621P00072500 | 2024-05-10 9:31AM EDT | 72.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 6,312 | 44.73% |
| MS240621P00075000 | 2024-05-15 3:22PM EDT | 75.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 1 | 8,775 | 39.45% |
| MS240621P00077500 | 2024-05-14 10:53AM EDT | 77.50 | 0.05 | 0.02 | 0.08 | 0.00 | - | 23 | 3,323 | 39.06% |
| MS240621P00080000 | 2024-05-15 3:52PM EDT | 80.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 8 | 15,321 | 33.40% |
| MS240621P00082500 | 2024-05-15 2:49PM EDT | 82.50 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 3 | 6,515 | 30.27% |
| MS240621P00085000 | 2024-05-15 10:01AM EDT | 85.00 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 3 | 7,135 | 27.83% |
| MS240621P00087500 | 2024-05-15 12:26PM EDT | 87.50 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 8 | 6,514 | 24.95% |
| MS240621P00090000 | 2024-05-15 1:22PM EDT | 90.00 | 0.20 | 0.18 | 0.20 | -0.07 | -25.93% | 23 | 8,356 | 22.71% |
| MS240621P00092500 | 2024-05-15 2:33PM EDT | 92.50 | 0.33 | 0.31 | 0.33 | -0.14 | -29.79% | 2,424 | 4,796 | 20.73% |
| MS240621P00095000 | 2024-05-15 3:48PM EDT | 95.00 | 0.57 | 0.56 | 0.58 | -0.27 | -32.14% | 248 | 4,086 | 19.04% |
| MS240621P00097500 | 2024-05-15 3:48PM EDT | 97.50 | 1.07 | 1.05 | 1.07 | -0.42 | -28.19% | 58 | 2,274 | 17.82% |
| MS240621P00100000 | 2024-05-15 3:16PM EDT | 100.00 | 1.98 | 1.92 | 1.95 | -0.56 | -22.05% | 444 | 474 | 17.09% |
| MS240621P00105000 | 2024-05-15 10:22AM EDT | 105.00 | 4.75 | 5.00 | 5.10 | -1.12 | -19.08% | 6 | 286 | 16.43% |
| MS240621P00110000 | 2024-05-14 2:45PM EDT | 110.00 | 10.03 | 9.40 | 9.90 | 0.00 | - | 1 | 1 | 23.07% |
| MS240621P00120000 | 2023-12-27 2:11PM EDT | 120.00 | 26.75 | 31.95 | 34.25 | 0.00 | - | - | 2 | 157.13% |
| MS240621P00125000 | 2023-12-14 3:42PM EDT | 125.00 | 33.60 | 33.65 | 37.65 | 0.00 | - | - | 0 | 148.08% |
| MS240621P00130000 | 2024-05-14 9:59AM EDT | 130.00 | 30.00 | 29.35 | 29.75 | 0.00 | - | 3 | 1 | 45.85% |
| MS240621P00145000 | 2023-12-28 10:30AM EDT | 145.00 | 51.70 | 56.85 | 59.15 | 0.00 | - | - | 7 | 200.46% |
© 2024 Yahoo. Todos los derechos reservados.