Morgan Stanley (MS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:52PM EDT. Mercado abierto.
Opciones de comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250321C00060000 | 2024-04-26 10:32AM EDT | 60.00 | 33.77 | 39.25 | 43.50 | 0.00 | - | 1 | 1 | 55.01% |
| MS250321C00065000 | 2024-04-25 9:59AM EDT | 65.00 | 28.33 | 34.80 | 38.85 | 0.00 | - | - | 1 | 50.39% |
| MS250321C00075000 | 2024-04-17 2:18PM EDT | 75.00 | 18.95 | 27.60 | 28.40 | 0.00 | - | - | 117 | 36.18% |
| MS250321C00080000 | 2024-04-17 3:22PM EDT | 80.00 | 15.50 | 23.55 | 25.00 | 0.00 | - | 1 | 4 | 37.10% |
| MS250321C00082500 | 2024-04-18 10:05AM EDT | 82.50 | 13.90 | 20.60 | 23.25 | 0.00 | - | - | 36 | 36.85% |
| MS250321C00085000 | 2024-04-29 3:07PM EDT | 85.00 | 13.80 | 19.65 | 20.50 | 0.00 | - | 1 | 1 | 32.95% |
| MS250321C00087500 | 2024-05-14 10:20AM EDT | 87.50 | 18.10 | 17.50 | 18.15 | 0.00 | - | 100 | 103 | 30.46% |
| MS250321C00090000 | 2024-05-09 12:19PM EDT | 90.00 | 14.15 | 15.95 | 16.45 | 0.00 | - | 3 | 25 | 29.96% |
| MS250321C00092500 | 2024-04-23 10:49AM EDT | 92.50 | 9.65 | 14.35 | 14.70 | 0.00 | - | 6 | 210 | 29.08% |
| MS250321C00095000 | 2024-05-14 9:39AM EDT | 95.00 | 12.42 | 12.75 | 13.15 | 0.00 | - | 1 | 141 | 28.57% |
| MS250321C00097500 | 2024-05-09 2:46PM EDT | 97.50 | 9.90 | 11.30 | 11.65 | 0.00 | - | 1 | 91 | 27.94% |
| MS250321C00100000 | 2024-05-15 3:21PM EDT | 100.00 | 10.10 | 9.95 | 10.25 | +1.20 | +13.48% | 13 | 15 | 27.36% |
| MS250321C00105000 | 2024-05-15 11:37AM EDT | 105.00 | 7.90 | 7.55 | 7.80 | +0.32 | +4.22% | 5 | 82 | 26.37% |
| MS250321C00110000 | 2024-05-15 1:08PM EDT | 110.00 | 5.80 | 4.30 | 6.50 | -0.20 | -3.33% | 41 | 84 | 27.53% |
| MS250321C00115000 | 2024-05-14 10:26AM EDT | 115.00 | 4.50 | 4.15 | 4.40 | 0.00 | - | 1 | 4 | 25.50% |
| MS250321C00120000 | 2024-05-15 12:26PM EDT | 120.00 | 3.20 | 3.00 | 3.30 | +0.08 | +2.56% | 14 | 51 | 25.43% |
| MS250321C00125000 | 2024-05-13 9:33AM EDT | 125.00 | 2.05 | 1.75 | 2.38 | 0.00 | - | 2 | 179 | 25.11% |
| MS250321C00130000 | 2024-05-14 2:47PM EDT | 130.00 | 1.64 | 1.50 | 2.32 | 0.00 | - | 10 | 6 | 27.52% |
| MS250321C00135000 | 2024-05-08 11:18AM EDT | 135.00 | 0.74 | 1.04 | 1.22 | 0.00 | - | 1 | 17 | 24.79% |
| MS250321C00140000 | 2024-04-22 10:18AM EDT | 140.00 | 0.45 | 0.00 | 0.89 | 0.00 | - | 1 | 10 | 24.88% |
| MS250321C00145000 | 2024-05-14 9:30AM EDT | 145.00 | 0.55 | 0.49 | 0.64 | 0.00 | - | 6 | 13 | 24.90% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250321P00055000 | 2024-04-18 11:28AM EDT | 55.00 | 0.77 | 0.17 | 0.65 | 0.00 | - | - | 3 | 40.85% |
| MS250321P00060000 | 2024-05-15 11:56AM EDT | 60.00 | 0.47 | 0.30 | 0.61 | -0.06 | -11.32% | 1 | 114 | 35.28% |
| MS250321P00065000 | 2024-05-07 1:00PM EDT | 65.00 | 0.71 | 0.50 | 0.84 | -0.26 | -26.80% | 2 | 15 | 32.96% |
| MS250321P00070000 | 2024-05-09 12:47PM EDT | 70.00 | 1.26 | 0.98 | 2.00 | 0.00 | - | 135 | 177 | 36.28% |
| MS250321P00075000 | 2024-04-16 11:20AM EDT | 75.00 | 3.45 | 0.80 | 1.74 | 0.00 | - | 1 | 75 | 29.68% |
| MS250321P00080000 | 2024-05-15 12:05PM EDT | 80.00 | 2.19 | 2.11 | 2.39 | -0.23 | -9.50% | 240 | 594 | 27.91% |
| MS250321P00082500 | 2024-05-10 3:36PM EDT | 82.50 | 3.05 | 2.54 | 2.84 | 0.00 | - | 363 | 302 | 27.25% |
| MS250321P00085000 | 2024-05-13 2:24PM EDT | 85.00 | 3.55 | 3.05 | 3.30 | 0.00 | - | 1 | 2,270 | 26.39% |
| MS250321P00087500 | 2024-04-25 11:16AM EDT | 87.50 | 6.50 | 3.55 | 3.85 | 0.00 | - | 84 | 112 | 25.64% |
| MS250321P00090000 | 2024-05-14 10:17AM EDT | 90.00 | 4.58 | 4.20 | 4.50 | 0.00 | - | 2 | 18 | 24.96% |
| MS250321P00092500 | 2024-05-15 1:28PM EDT | 92.50 | 5.00 | 5.00 | 5.20 | -0.65 | -11.50% | 3 | 93 | 24.18% |
| MS250321P00095000 | 2024-05-13 3:37PM EDT | 95.00 | 6.65 | 5.80 | 6.00 | 0.00 | - | 6 | 75 | 23.44% |
| MS250321P00097500 | 2024-05-15 2:10PM EDT | 97.50 | 6.80 | 6.75 | 7.00 | -4.45 | -39.56% | 2 | 70 | 22.98% |
| MS250321P00105000 | 2024-05-10 12:48PM EDT | 105.00 | 11.90 | 10.35 | 10.65 | 0.00 | - | - | 1 | 21.53% |
© 2024 Yahoo. Todos los derechos reservados.