Morgan Stanley (MS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:18PM EDT. Mercado abierto.
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240816C00070000 | 2024-04-30 9:45AM EDT | 70.00 | 22.60 | 30.00 | 33.00 | 0.00 | - | 3 | 4 | 57.47% |
| MS240816C00075000 | 2024-05-10 12:37PM EDT | 75.00 | 23.85 | 25.30 | 28.25 | 0.00 | - | 1 | 3 | 51.88% |
| MS240816C00080000 | 2024-05-07 11:04AM EDT | 80.00 | 17.05 | 21.15 | 21.75 | 0.00 | - | 6 | 32 | 43.04% |
| MS240816C00082500 | 2024-04-16 11:26AM EDT | 82.50 | 10.40 | 18.45 | 20.65 | 0.00 | - | 1 | 30 | 50.02% |
| MS240816C00085000 | 2024-05-13 9:33AM EDT | 85.00 | 15.27 | 16.50 | 16.65 | 0.00 | - | 2 | 40 | 33.89% |
| MS240816C00087500 | 2024-05-06 11:25AM EDT | 87.50 | 9.35 | 13.90 | 14.65 | 0.00 | - | 1 | 93 | 33.59% |
| MS240816C00090000 | 2024-05-07 2:18PM EDT | 90.00 | 8.60 | 12.00 | 12.20 | 0.00 | - | 1 | 86 | 29.59% |
| MS240816C00092500 | 2024-05-14 3:36PM EDT | 92.50 | 9.48 | 9.95 | 11.30 | 0.00 | - | 7 | 184 | 34.66% |
| MS240816C00095000 | 2024-05-15 9:33AM EDT | 95.00 | 8.40 | 8.05 | 8.20 | +0.60 | +7.69% | 1 | 591 | 26.21% |
| MS240816C00097500 | 2024-05-15 2:49PM EDT | 97.50 | 6.38 | 6.35 | 6.45 | +0.09 | +1.43% | 31 | 851 | 24.85% |
| MS240816C00100000 | 2024-05-15 2:26PM EDT | 100.00 | 4.99 | 4.85 | 5.00 | +0.40 | +8.71% | 19 | 2,075 | 24.13% |
| MS240816C00105000 | 2024-05-15 2:32PM EDT | 105.00 | 2.65 | 2.63 | 2.67 | +0.11 | +4.33% | 90 | 540 | 22.52% |
| MS240816C00110000 | 2024-05-15 2:33PM EDT | 110.00 | 1.32 | 1.31 | 1.35 | +0.09 | +7.32% | 171 | 253 | 22.16% |
| MS240816C00115000 | 2024-05-15 1:25PM EDT | 115.00 | 0.69 | 0.64 | 0.67 | +0.07 | +11.29% | 3 | 17 | 22.40% |
| MS240816C00120000 | 2024-05-15 1:15PM EDT | 120.00 | 0.34 | 0.31 | 0.34 | +0.09 | +36.00% | 51 | 10 | 23.00% |
| MS240816C00125000 | 2024-05-15 1:09PM EDT | 125.00 | 0.16 | 0.16 | 0.18 | -0.02 | -11.11% | 2 | 63 | 23.83% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240816P00065000 | 2024-05-14 12:16PM EDT | 65.00 | 0.07 | 0.01 | 0.88 | 0.00 | - | 3 | 272 | 51.95% |
| MS240816P00070000 | 2024-05-07 10:42AM EDT | 70.00 | 0.19 | 0.10 | 0.12 | 0.00 | - | 1 | 50 | 35.06% |
| MS240816P00075000 | 2024-05-10 12:14PM EDT | 75.00 | 0.22 | 0.16 | 0.18 | 0.00 | - | 20 | 61 | 31.15% |
| MS240816P00080000 | 2024-05-15 1:12PM EDT | 80.00 | 0.28 | 0.28 | 0.30 | -0.06 | -17.65% | 2 | 1,963 | 27.91% |
| MS240816P00082500 | 2024-05-15 11:36AM EDT | 82.50 | 0.37 | 0.37 | 0.40 | -0.10 | -21.28% | 45 | 507 | 26.44% |
| MS240816P00085000 | 2024-05-15 1:12PM EDT | 85.00 | 0.53 | 0.52 | 0.55 | -0.12 | -18.46% | 1 | 265 | 25.20% |
| MS240816P00087500 | 2024-05-10 3:26PM EDT | 87.50 | 1.04 | 0.74 | 0.77 | 0.00 | - | 1 | 1,618 | 24.10% |
| MS240816P00090000 | 2024-05-15 11:48AM EDT | 90.00 | 1.01 | 1.06 | 1.09 | -0.24 | -19.20% | 12 | 558 | 23.17% |
| MS240816P00092500 | 2024-05-14 10:40AM EDT | 92.50 | 1.80 | 1.52 | 1.56 | 0.00 | - | 5 | 348 | 22.47% |
| MS240816P00095000 | 2024-05-15 11:25AM EDT | 95.00 | 2.06 | 2.14 | 2.18 | -0.34 | -14.17% | 2 | 238 | 21.75% |
| MS240816P00097500 | 2024-05-15 11:53AM EDT | 97.50 | 2.85 | 2.97 | 3.05 | -0.55 | -16.18% | 72 | 225 | 21.36% |
| MS240816P00100000 | 2024-05-15 11:51AM EDT | 100.00 | 3.85 | 4.00 | 4.10 | -0.70 | -15.38% | 64 | 540 | 20.78% |
| MS240816P00105000 | 2024-05-15 11:36AM EDT | 105.00 | 6.60 | 6.80 | 6.90 | -0.85 | -11.41% | 84 | 167 | 19.62% |
© 2024 Yahoo. Todos los derechos reservados.