Morgan Stanley (MS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:40PM EDT. Mercado abierto.
Opciones de comprapor19 de septiembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250919C00040000 | 2023-10-23 12:11PM EDT | 40.00 | 32.75 | 38.95 | 41.15 | 0.00 | - | 2 | 2 | 0.00% |
| MS250919C00050000 | 2023-11-14 3:42PM EDT | 50.00 | 30.38 | 41.00 | 43.20 | 0.00 | - | 5 | 5 | 0.00% |
| MS250919C00055000 | 2023-12-14 11:17AM EDT | 55.00 | 35.09 | 34.65 | 37.45 | 0.00 | - | - | 1 | 0.00% |
| MS250919C00065000 | 2024-04-11 3:16PM EDT | 65.00 | 25.40 | 33.70 | 36.45 | 0.00 | - | 6 | 7 | 28.37% |
| MS250919C00067500 | 2024-04-11 3:16PM EDT | 67.50 | 23.55 | 32.20 | 35.85 | 0.00 | - | 6 | 7 | 35.71% |
| MS250919C00070000 | 2023-10-19 10:52AM EDT | 70.00 | 13.76 | 16.80 | 17.85 | 0.00 | - | 1 | 1 | 0.00% |
| MS250919C00072500 | 2023-10-23 12:10PM EDT | 72.50 | 10.65 | 13.75 | 15.40 | 0.00 | - | 1 | 2 | 0.00% |
| MS250919C00075000 | 2024-05-15 1:26PM EDT | 75.00 | 29.60 | 28.90 | 29.55 | +4.10 | +16.08% | 1 | 7 | 33.00% |
| MS250919C00077500 | 2023-10-27 10:26AM EDT | 77.50 | 8.00 | 9.00 | 12.10 | 0.00 | - | 13 | 0 | 0.00% |
| MS250919C00080000 | 2024-01-17 11:40AM EDT | 80.00 | 13.10 | 14.75 | 15.30 | 0.00 | - | 10 | 15 | 0.00% |
| MS250919C00082500 | 2024-04-30 2:31PM EDT | 82.50 | 16.83 | 23.35 | 24.80 | 0.00 | - | 36 | 58 | 33.75% |
| MS250919C00085000 | 2024-05-15 2:37PM EDT | 85.00 | 21.75 | 21.50 | 24.45 | +0.15 | +0.69% | 7 | 22 | 36.75% |
| MS250919C00087500 | 2024-04-17 10:11AM EDT | 87.50 | 13.70 | 20.00 | 20.40 | 0.00 | - | 10 | 14 | 30.10% |
| MS250919C00090000 | 2024-05-07 3:34PM EDT | 90.00 | 15.45 | 18.05 | 19.00 | 0.00 | - | 1 | 45 | 30.16% |
| MS250919C00092500 | 2024-05-15 10:21AM EDT | 92.50 | 17.23 | 16.80 | 17.55 | +4.97 | +40.54% | 1 | 19 | 29.91% |
| MS250919C00095000 | 2024-04-18 11:06AM EDT | 95.00 | 10.05 | 15.30 | 15.70 | 0.00 | - | 1 | 32 | 28.59% |
| MS250919C00097500 | 2024-04-03 1:18PM EDT | 97.50 | 10.35 | 10.35 | 12.25 | 0.00 | - | 1 | 17 | 23.62% |
| MS250919C00100000 | 2024-05-07 9:49AM EDT | 100.00 | 9.95 | 12.65 | 13.00 | 0.00 | - | 2 | 57 | 27.81% |
| MS250919C00105000 | 2024-04-11 2:48PM EDT | 105.00 | 5.90 | 9.45 | 9.80 | 0.00 | - | 25 | 19 | 25.33% |
| MS250919C00110000 | 2024-05-15 11:22AM EDT | 110.00 | 8.25 | 8.20 | 8.65 | 0.00 | - | 11 | 271 | 26.65% |
| MS250919C00115000 | 2024-05-01 3:02PM EDT | 115.00 | 4.34 | 4.70 | 6.90 | 0.00 | - | 20 | 25 | 26.08% |
| MS250919C00120000 | 2024-05-09 1:27PM EDT | 120.00 | 4.51 | 5.10 | 5.55 | 0.00 | - | 2 | 2 | 25.85% |
| MS250919C00125000 | 2024-05-13 10:15AM EDT | 125.00 | 3.83 | 2.81 | 4.30 | 0.00 | - | 5 | 7 | 25.30% |
| MS250919C00130000 | 2024-05-07 1:10PM EDT | 130.00 | 2.35 | 3.15 | 3.55 | 0.00 | - | - | 1 | 25.56% |
| MS250919C00140000 | 2024-05-06 2:02PM EDT | 140.00 | 1.28 | 1.85 | 2.14 | 0.00 | - | - | 8 | 25.03% |
Opciones de ventapor19 de septiembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250919P00040000 | 2024-05-13 9:33AM EDT | 40.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 152 | 44.80% |
| MS250919P00045000 | 2024-05-15 10:59AM EDT | 45.00 | 0.41 | 0.00 | 0.46 | -0.09 | -18.00% | 4 | 112 | 38.97% |
| MS250919P00050000 | 2024-05-13 3:56PM EDT | 50.00 | 1.92 | 0.00 | 0.88 | 0.00 | - | 8 | 92 | 39.31% |
| MS250919P00055000 | 2024-05-09 10:52AM EDT | 55.00 | 0.96 | 0.00 | 2.47 | 0.00 | - | 2 | 15 | 45.61% |
| MS250919P00060000 | 2024-04-23 10:47AM EDT | 60.00 | 1.80 | 1.11 | 1.26 | 0.00 | - | 10 | 29 | 33.22% |
| MS250919P00062500 | 2024-04-15 11:06AM EDT | 62.50 | 2.92 | 1.24 | 1.41 | 0.00 | - | 6 | 566 | 32.02% |
| MS250919P00065000 | 2024-04-16 2:01PM EDT | 65.00 | 3.10 | 0.78 | 2.42 | 0.00 | - | 27 | 120 | 35.21% |
| MS250919P00067500 | 2023-11-17 11:47AM EDT | 67.50 | 5.40 | 2.92 | 4.30 | 0.00 | - | 16 | 88 | 40.67% |
| MS250919P00070000 | 2024-04-22 11:14AM EDT | 70.00 | 3.51 | 2.06 | 2.20 | 0.00 | - | 10 | 140 | 29.69% |
| MS250919P00075000 | 2024-05-02 11:18AM EDT | 75.00 | 4.30 | 2.71 | 2.99 | 0.00 | - | 300 | 638 | 28.53% |
| MS250919P00077500 | 2024-05-10 12:56PM EDT | 77.50 | 3.75 | 3.20 | 3.40 | 0.00 | - | 6 | 50 | 27.77% |
| MS250919P00080000 | 2024-05-13 3:23PM EDT | 80.00 | 4.10 | 3.10 | 3.90 | 0.00 | - | 13 | 14 | 27.16% |
| MS250919P00082500 | 2024-05-08 1:44PM EDT | 82.50 | 5.15 | 2.61 | 4.45 | 0.00 | - | 400 | 443 | 26.53% |
| MS250919P00085000 | 2024-05-01 11:48AM EDT | 85.00 | 7.40 | 2.99 | 5.05 | 0.00 | - | 13 | 32 | 25.89% |
| MS250919P00087500 | 2024-05-01 10:25AM EDT | 87.50 | 8.40 | 5.45 | 5.75 | 0.00 | - | 1 | 41 | 25.36% |
| MS250919P00090000 | 2024-05-10 11:25AM EDT | 90.00 | 7.00 | 6.20 | 6.45 | 0.00 | - | 2 | 18 | 24.65% |
| MS250919P00092500 | 2024-05-15 11:23AM EDT | 92.50 | 7.00 | 7.00 | 7.30 | -2.77 | -28.35% | 1 | 3 | 24.15% |
| MS250919P00095000 | 2024-02-20 12:17PM EDT | 95.00 | 14.90 | 10.85 | 11.40 | 0.00 | - | 1 | 77 | 30.85% |
| MS250919P00097500 | 2024-01-02 11:51AM EDT | 97.50 | 13.35 | 15.50 | 16.25 | 0.00 | - | - | 1 | 38.74% |
| MS250919P00100000 | 2024-03-12 12:45PM EDT | 100.00 | 17.35 | 17.75 | 19.00 | 0.00 | - | 1 | 112 | 41.64% |
| MS250919P00105000 | 2024-01-03 1:30PM EDT | 105.00 | 18.35 | 19.55 | 21.30 | 0.00 | - | 1 | 16 | 39.98% |
| MS250919P00110000 | 2023-12-29 12:51PM EDT | 110.00 | 20.85 | 24.05 | 24.65 | 0.00 | - | 2 | 2 | 40.22% |
© 2024 Yahoo. Todos los derechos reservados.