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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250117C00040000 | 2024-05-09 3:35PM EDT | 40.00 | 58.43 | 60.55 | 61.35 | 0.00 | - | 3 | 15 | 61.23% |
| MS250117C00045000 | 2024-05-10 2:52PM EDT | 45.00 | 54.00 | 55.55 | 56.40 | 0.00 | - | 10 | 10 | 54.69% |
| MS250117C00050000 | 2024-05-14 11:15AM EDT | 50.00 | 50.80 | 50.65 | 51.45 | 0.00 | - | 2 | 168 | 56.06% |
| MS250117C00055000 | 2024-04-16 10:24AM EDT | 55.00 | 35.42 | 45.80 | 46.60 | 0.00 | - | 1 | 52 | 51.25% |
| MS250117C00060000 | 2024-04-12 1:48PM EDT | 60.00 | 26.00 | 38.05 | 40.65 | 0.00 | - | 1 | 70 | 29.59% |
| MS250117C00062500 | 2023-11-10 11:09AM EDT | 62.50 | 16.35 | 21.70 | 23.30 | 0.00 | - | - | 1 | 0.00% |
| MS250117C00065000 | 2024-05-08 1:01PM EDT | 65.00 | 32.27 | 36.25 | 37.15 | 0.00 | - | 3 | 42 | 43.98% |
| MS250117C00067500 | 2024-05-13 12:59PM EDT | 67.50 | 33.07 | 33.95 | 34.80 | 0.00 | - | 3 | 35 | 42.10% |
| MS250117C00070000 | 2024-05-10 12:12PM EDT | 70.00 | 29.65 | 31.65 | 32.45 | 0.00 | - | 4 | 335 | 40.17% |
| MS250117C00072500 | 2024-05-10 9:31AM EDT | 72.50 | 28.19 | 29.40 | 30.20 | 0.00 | - | 1 | 238 | 38.82% |
| MS250117C00075000 | 2024-05-15 12:20PM EDT | 75.00 | 27.61 | 27.30 | 27.85 | +2.51 | +10.00% | 4 | 432 | 36.76% |
| MS250117C00077500 | 2024-04-24 11:53AM EDT | 77.50 | 18.93 | 25.25 | 25.65 | 0.00 | - | 4 | 1,110 | 35.44% |
| MS250117C00080000 | 2024-05-13 2:21PM EDT | 80.00 | 22.10 | 23.05 | 23.45 | 0.00 | - | 2 | 5,064 | 33.96% |
| MS250117C00082500 | 2024-05-10 11:16AM EDT | 82.50 | 19.29 | 20.80 | 21.35 | 0.00 | - | 2 | 754 | 32.79% |
| MS250117C00085000 | 2024-05-15 12:06PM EDT | 85.00 | 19.33 | 19.10 | 19.35 | +0.02 | +0.10% | 2 | 1,662 | 31.83% |
| MS250117C00087500 | 2024-05-14 2:07PM EDT | 87.50 | 17.36 | 17.20 | 17.45 | +0.54 | +3.21% | 1 | 3,427 | 31.02% |
| MS250117C00090000 | 2024-05-14 10:20AM EDT | 90.00 | 15.65 | 15.45 | 15.65 | +0.08 | +0.51% | 81 | 7,964 | 30.32% |
| MS250117C00092500 | 2024-05-14 11:44AM EDT | 92.50 | 13.10 | 13.65 | 13.95 | 0.00 | - | 54 | 2,160 | 29.68% |
| MS250117C00095000 | 2024-05-15 2:04PM EDT | 95.00 | 12.00 | 12.10 | 12.30 | +0.40 | +3.45% | 149 | 6,885 | 28.91% |
| MS250117C00097500 | 2024-05-14 11:44AM EDT | 97.50 | 10.66 | 10.50 | 11.10 | +0.36 | +3.50% | 1 | 2,953 | 29.27% |
| MS250117C00100000 | 2024-05-15 2:26PM EDT | 100.00 | 9.15 | 9.10 | 9.30 | +0.28 | +3.16% | 21 | 15,423 | 27.44% |
| MS250117C00105000 | 2024-05-15 12:48PM EDT | 105.00 | 6.85 | 6.75 | 6.85 | +0.45 | +7.03% | 7 | 5,937 | 26.40% |
| MS250117C00110000 | 2024-05-15 3:10PM EDT | 110.00 | 4.80 | 4.85 | 4.95 | -0.10 | -2.04% | 97 | 9,673 | 25.75% |
| MS250117C00115000 | 2024-05-15 12:13PM EDT | 115.00 | 3.50 | 3.45 | 3.55 | +0.15 | +4.48% | 4 | 4,967 | 25.46% |
| MS250117C00120000 | 2024-05-15 3:21PM EDT | 120.00 | 2.40 | 2.42 | 2.50 | +0.06 | +2.56% | 19 | 831 | 25.23% |
| MS250117C00125000 | 2024-05-15 12:24PM EDT | 125.00 | 1.70 | 1.67 | 1.73 | +0.01 | +0.59% | 6 | 1,250 | 25.05% |
| MS250117C00130000 | 2024-05-14 3:44PM EDT | 130.00 | 1.11 | 1.13 | 1.19 | 0.00 | - | 2 | 1,676 | 24.98% |
| MS250117C00135000 | 2024-05-15 1:22PM EDT | 135.00 | 0.79 | 0.77 | 0.82 | +0.35 | +79.55% | 8 | 1,064 | 25.00% |
| MS250117C00140000 | 2024-05-03 12:10PM EDT | 140.00 | 0.33 | 0.53 | 0.57 | 0.00 | - | 2 | 645 | 25.12% |
| MS250117C00145000 | 2024-05-10 11:07AM EDT | 145.00 | 0.32 | 0.36 | 0.41 | 0.00 | - | 44 | 472 | 25.42% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250117P00040000 | 2024-05-10 12:06PM EDT | 40.00 | 0.10 | 0.08 | 0.15 | 0.00 | - | 7 | 1,799 | 50.10% |
| MS250117P00045000 | 2024-05-06 9:58AM EDT | 45.00 | 0.15 | 0.05 | 0.16 | 0.00 | - | 1 | 1,090 | 46.29% |
| MS250117P00050000 | 2024-05-09 11:55AM EDT | 50.00 | 0.17 | 0.01 | 0.15 | 0.00 | - | 12 | 2,244 | 40.33% |
| MS250117P00055000 | 2024-05-14 3:17PM EDT | 55.00 | 0.22 | 0.17 | 0.20 | 0.00 | - | 5 | 2,125 | 36.91% |
| MS250117P00060000 | 2024-05-14 9:49AM EDT | 60.00 | 0.33 | 0.27 | 0.30 | 0.00 | - | 1 | 8,107 | 34.47% |
| MS250117P00062500 | 2024-05-09 10:15AM EDT | 62.50 | 0.35 | 0.35 | 0.37 | -0.17 | -24.64% | 5 | 1,114 | 33.37% |
| MS250117P00065000 | 2024-05-15 3:25PM EDT | 65.00 | 0.45 | 0.43 | 0.45 | -0.05 | -10.00% | 1 | 6,709 | 32.25% |
| MS250117P00067500 | 2024-05-10 12:01PM EDT | 67.50 | 0.69 | 0.52 | 0.56 | 0.00 | - | 20 | 2,649 | 31.30% |
| MS250117P00070000 | 2024-05-13 9:33AM EDT | 70.00 | 0.80 | 0.65 | 0.69 | 0.00 | - | 1 | 10,740 | 30.36% |
| MS250117P00072500 | 2024-05-03 9:34AM EDT | 72.50 | 1.50 | 0.80 | 0.85 | 0.00 | - | 1 | 2,669 | 29.46% |
| MS250117P00075000 | 2024-05-13 1:07PM EDT | 75.00 | 1.07 | 1.01 | 1.05 | -0.20 | -15.75% | 1 | 14,773 | 28.64% |
| MS250117P00077500 | 2024-05-09 10:15AM EDT | 77.50 | 1.73 | 1.25 | 1.30 | 0.00 | - | 10 | 2,390 | 27.88% |
| MS250117P00080000 | 2024-05-15 3:05PM EDT | 80.00 | 1.59 | 1.55 | 1.60 | -0.19 | -10.67% | 5 | 16,956 | 27.15% |
| MS250117P00082500 | 2024-05-15 10:42AM EDT | 82.50 | 1.88 | 1.90 | 1.96 | -0.41 | -17.90% | 18 | 8,893 | 26.44% |
| MS250117P00085000 | 2024-05-15 12:16PM EDT | 85.00 | 2.36 | 2.33 | 2.39 | -0.30 | -11.28% | 5 | 10,642 | 25.76% |
| MS250117P00087500 | 2024-05-14 3:28PM EDT | 87.50 | 3.15 | 2.84 | 2.90 | 0.00 | - | 135 | 4,994 | 25.10% |
| MS250117P00090000 | 2024-05-15 12:45PM EDT | 90.00 | 3.48 | 3.40 | 3.50 | -0.32 | -8.42% | 11 | 11,969 | 24.45% |
| MS250117P00092500 | 2024-05-15 3:05PM EDT | 92.50 | 4.22 | 4.10 | 4.25 | -0.33 | -7.25% | 15 | 3,937 | 24.01% |
| MS250117P00095000 | 2024-05-15 1:43PM EDT | 95.00 | 4.95 | 4.90 | 5.05 | -0.40 | -7.48% | 10 | 4,142 | 23.36% |
| MS250117P00097500 | 2024-05-10 9:56AM EDT | 97.50 | 6.70 | 5.85 | 6.00 | 0.00 | - | 38 | 716 | 22.82% |
| MS250117P00100000 | 2024-05-15 1:45PM EDT | 100.00 | 6.95 | 6.95 | 7.05 | -0.60 | -7.95% | 92 | 549 | 22.22% |
| MS250117P00105000 | 2024-05-15 12:59PM EDT | 105.00 | 9.55 | 9.50 | 9.60 | -0.55 | -5.45% | 16 | 75 | 21.18% |
| MS250117P00110000 | 2024-04-09 9:40AM EDT | 110.00 | 18.50 | 13.90 | 14.45 | 0.00 | - | 2 | 367 | 25.87% |
| MS250117P00120000 | 2024-01-16 10:45AM EDT | 120.00 | 33.76 | 32.05 | 36.70 | 0.00 | - | 1 | 5 | 65.39% |
| MS250117P00125000 | 2023-02-27 4:27PM EDT | 125.00 | 29.80 | 39.05 | 40.05 | 0.00 | - | 21 | 51 | 69.92% |
| MS250117P00130000 | 2023-03-06 1:01PM EDT | 130.00 | 32.25 | 45.85 | 47.15 | 0.00 | - | - | 1 | 79.54% |
| MS250117P00135000 | 2023-03-20 12:59PM EDT | 135.00 | 49.59 | 44.30 | 46.10 | 0.00 | - | 3 | 24 | 63.56% |
| MS250117P00145000 | 2024-04-17 9:40AM EDT | 145.00 | 54.00 | 43.90 | 45.25 | 0.00 | - | 10 | 0 | 29.07% |
© 2024 Yahoo. Todos los derechos reservados.