Morgan Stanley (MS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:15PM EDT. Mercado abierto.
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240920C00045000 | 2024-01-29 4:27PM EDT | 45.00 | 42.80 | 41.20 | 41.80 | 0.00 | - | 2 | 0 | 0.00% |
| MS240920C00050000 | 2024-04-26 3:48PM EDT | 50.00 | 42.85 | 50.80 | 51.30 | 0.00 | - | 2 | 1 | 71.68% |
| MS240920C00055000 | 2024-05-15 11:15AM EDT | 55.00 | 46.29 | 45.80 | 46.40 | +14.08 | +43.71% | 5 | 24 | 64.14% |
| MS240920C00060000 | 2024-04-23 1:48PM EDT | 60.00 | 34.20 | 40.80 | 41.45 | 0.00 | - | 350 | 944 | 56.64% |
| MS240920C00062500 | 2024-01-04 2:25PM EDT | 62.50 | 30.78 | 25.75 | 28.50 | 0.00 | - | 1 | 69 | 0.00% |
| MS240920C00065000 | 2024-04-17 2:19PM EDT | 65.00 | 25.63 | 35.90 | 36.50 | 0.00 | - | 3 | 32 | 50.37% |
| MS240920C00067500 | 2024-01-03 1:17PM EDT | 67.50 | 26.13 | 21.30 | 23.20 | 0.00 | - | 1 | 15 | 0.00% |
| MS240920C00070000 | 2024-05-14 9:30AM EDT | 70.00 | 30.10 | 31.00 | 31.60 | 0.00 | - | 5 | 161 | 48.19% |
| MS240920C00072500 | 2024-04-26 10:02AM EDT | 72.50 | 21.20 | 28.55 | 29.20 | 0.00 | - | 12 | 114 | 45.58% |
| MS240920C00075000 | 2024-04-30 9:31AM EDT | 75.00 | 18.23 | 26.20 | 26.80 | 0.00 | - | 1 | 117 | 42.90% |
| MS240920C00077500 | 2024-05-10 11:49AM EDT | 77.50 | 21.75 | 23.85 | 24.20 | 0.00 | - | 41 | 223 | 38.38% |
| MS240920C00080000 | 2024-05-14 3:25PM EDT | 80.00 | 20.80 | 21.50 | 22.05 | 0.00 | - | 77 | 504 | 37.78% |
| MS240920C00082500 | 2024-05-14 11:44AM EDT | 82.50 | 18.55 | 19.20 | 19.60 | 0.00 | - | 70 | 1,171 | 34.53% |
| MS240920C00085000 | 2024-05-14 11:44AM EDT | 85.00 | 16.30 | 16.95 | 17.30 | 0.00 | - | 71 | 1,399 | 32.29% |
| MS240920C00087500 | 2024-05-15 11:38AM EDT | 87.50 | 15.13 | 14.85 | 15.00 | +0.98 | +6.93% | 1 | 3,026 | 29.86% |
| MS240920C00090000 | 2024-05-15 12:26PM EDT | 90.00 | 12.91 | 12.75 | 12.90 | +0.71 | +5.82% | 1 | 5,991 | 28.33% |
| MS240920C00092500 | 2024-05-15 1:17PM EDT | 92.50 | 10.85 | 10.80 | 10.95 | +0.41 | +3.93% | 6 | 1,171 | 27.16% |
| MS240920C00095000 | 2024-05-15 12:57PM EDT | 95.00 | 9.13 | 9.00 | 9.15 | +0.33 | +3.75% | 1 | 3,066 | 26.18% |
| MS240920C00097500 | 2024-05-15 10:22AM EDT | 97.50 | 7.75 | 7.35 | 7.45 | +0.70 | +9.93% | 10 | 1,170 | 25.06% |
| MS240920C00100000 | 2024-05-15 1:30PM EDT | 100.00 | 6.00 | 5.90 | 6.00 | +0.43 | +7.72% | 93 | 3,918 | 24.38% |
| MS240920C00105000 | 2024-05-15 10:25AM EDT | 105.00 | 3.80 | 3.55 | 3.65 | +0.29 | +8.26% | 7 | 1,631 | 23.21% |
| MS240920C00110000 | 2024-05-15 12:59PM EDT | 110.00 | 2.06 | 2.03 | 2.07 | +0.22 | +11.96% | 113 | 483 | 22.50% |
| MS240920C00115000 | 2024-05-15 11:23AM EDT | 115.00 | 1.17 | 1.09 | 1.13 | +0.15 | +14.71% | 35 | 646 | 22.27% |
| MS240920C00120000 | 2024-05-15 1:33PM EDT | 120.00 | 0.61 | 0.59 | 0.61 | +0.08 | +15.09% | 1 | 158 | 22.36% |
| MS240920C00125000 | 2024-05-15 1:13PM EDT | 125.00 | 0.32 | 0.31 | 0.33 | +0.03 | +10.34% | 1 | 124 | 22.66% |
| MS240920C00130000 | 2024-05-14 12:43PM EDT | 130.00 | 0.17 | 0.16 | 0.19 | 0.00 | - | 1 | 160 | 23.27% |
| MS240920C00135000 | 2024-05-14 12:43PM EDT | 135.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 1 | 56 | 23.83% |
| MS240920C00140000 | 2024-05-14 12:43PM EDT | 140.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 256 | 24.66% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240920P00040000 | 2024-03-27 2:47PM EDT | 40.00 | 0.04 | 0.04 | 0.18 | 0.00 | - | 3 | 293 | 68.95% |
| MS240920P00045000 | 2024-05-14 9:30AM EDT | 45.00 | 0.05 | 0.02 | 0.17 | 0.00 | - | 20 | 199 | 59.57% |
| MS240920P00050000 | 2024-04-19 1:02PM EDT | 50.00 | 0.11 | 0.03 | 0.18 | 0.00 | - | 250 | 445 | 53.13% |
| MS240920P00055000 | 2024-05-06 2:53PM EDT | 55.00 | 0.09 | 0.05 | 0.19 | 0.00 | - | 1 | 479 | 50.68% |
| MS240920P00060000 | 2024-05-09 3:48PM EDT | 60.00 | 0.11 | 0.01 | 0.20 | 0.00 | - | 2 | 941 | 44.53% |
| MS240920P00062500 | 2024-05-14 12:16PM EDT | 62.50 | 0.12 | 0.09 | 0.11 | 0.00 | - | 3 | 2,653 | 37.70% |
| MS240920P00065000 | 2024-04-29 2:10PM EDT | 65.00 | 0.26 | 0.11 | 0.13 | 0.00 | - | 1 | 9,512 | 35.84% |
| MS240920P00067500 | 2024-05-15 10:53AM EDT | 67.50 | 0.15 | 0.13 | 0.16 | -0.21 | -58.33% | 2 | 377 | 34.18% |
| MS240920P00070000 | 2024-05-14 9:50AM EDT | 70.00 | 0.22 | 0.17 | 0.19 | 0.00 | - | 1 | 4,592 | 32.37% |
| MS240920P00072500 | 2024-05-10 10:36AM EDT | 72.50 | 0.27 | 0.21 | 0.23 | 0.00 | - | 16 | 2,721 | 30.71% |
| MS240920P00075000 | 2024-05-13 2:19PM EDT | 75.00 | 0.37 | 0.27 | 0.29 | 0.00 | - | 1 | 1,961 | 29.25% |
| MS240920P00077500 | 2024-05-09 3:09PM EDT | 77.50 | 0.51 | 0.35 | 0.37 | 0.00 | - | 49 | 2,568 | 27.88% |
| MS240920P00080000 | 2024-05-14 3:49PM EDT | 80.00 | 0.56 | 0.46 | 0.48 | 0.00 | - | 10 | 3,312 | 26.64% |
| MS240920P00082500 | 2024-05-15 12:55PM EDT | 82.50 | 0.63 | 0.61 | 0.64 | -0.11 | -14.86% | 2 | 2,281 | 25.59% |
| MS240920P00085000 | 2024-05-14 9:50AM EDT | 85.00 | 0.79 | 0.82 | 0.86 | -0.21 | -21.00% | 1 | 3,028 | 24.65% |
| MS240920P00087500 | 2024-05-15 10:20AM EDT | 87.50 | 1.10 | 1.12 | 1.15 | -0.23 | -17.29% | 7 | 2,233 | 23.72% |
| MS240920P00090000 | 2024-05-14 10:42AM EDT | 90.00 | 1.79 | 1.51 | 1.54 | 0.00 | - | 3 | 2,878 | 22.89% |
| MS240920P00092500 | 2024-05-14 12:15PM EDT | 92.50 | 2.36 | 2.02 | 2.07 | 0.00 | - | 13 | 746 | 22.22% |
| MS240920P00095000 | 2024-05-15 11:48AM EDT | 95.00 | 2.60 | 2.69 | 2.73 | -0.50 | -16.13% | 2 | 567 | 21.50% |
| MS240920P00097500 | 2024-05-15 1:09PM EDT | 97.50 | 3.55 | 3.50 | 3.60 | -0.45 | -11.25% | 9 | 403 | 20.98% |
| MS240920P00100000 | 2024-05-15 1:31PM EDT | 100.00 | 4.50 | 4.55 | 4.60 | -0.55 | -10.89% | 18 | 322 | 20.24% |
| MS240920P00105000 | 2024-05-15 11:07AM EDT | 105.00 | 7.05 | 7.20 | 7.30 | -11.93 | -62.86% | 1 | 23 | 19.12% |
| MS240920P00110000 | 2023-09-12 3:00PM EDT | 110.00 | 24.85 | 32.30 | 33.15 | 0.00 | - | - | 4 | 113.07% |
| MS240920P00120000 | 2024-04-04 1:08PM EDT | 120.00 | 26.45 | 24.00 | 28.60 | 0.00 | - | 1 | 0 | 55.68% |
| MS240920P00125000 | 2023-12-14 4:39PM EDT | 125.00 | 33.75 | 33.75 | 37.65 | 0.00 | - | - | 1 | 80.30% |
| MS240920P00130000 | 2023-12-27 2:32PM EDT | 130.00 | 36.55 | 41.65 | 44.40 | 0.00 | - | - | 2 | 95.32% |
© 2024 Yahoo. Todos los derechos reservados.