Morgan Stanley (MS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:29PM EDT. Mercado abierto.
Opciones de comprapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS251219C00040000 | 2023-10-23 12:09PM EDT | 40.00 | 32.60 | 37.70 | 40.10 | 0.00 | - | 2 | 2 | 0.00% |
| MS251219C00045000 | 2023-12-18 10:36AM EDT | 45.00 | 45.15 | 37.20 | 40.75 | 0.00 | - | 3 | 56 | 0.00% |
| MS251219C00050000 | 2024-04-26 2:12PM EDT | 50.00 | 43.33 | 49.45 | 53.25 | 0.00 | - | 1 | 34 | 50.38% |
| MS251219C00055000 | 2023-10-23 3:53PM EDT | 55.00 | 20.55 | 24.25 | 26.85 | 0.00 | - | 1 | 11 | 0.00% |
| MS251219C00060000 | 2024-01-24 1:42PM EDT | 60.00 | 29.91 | 28.35 | 29.85 | 0.00 | - | 1 | 34 | 0.00% |
| MS251219C00065000 | 2024-05-06 3:42PM EDT | 65.00 | 32.58 | 36.65 | 38.45 | 0.00 | - | 1 | 27 | 35.76% |
| MS251219C00070000 | 2024-04-23 3:16PM EDT | 70.00 | 27.60 | 33.50 | 34.40 | 0.00 | - | 12 | 29 | 34.60% |
| MS251219C00072500 | 2024-05-10 9:31AM EDT | 72.50 | 30.40 | 31.55 | 32.55 | 0.00 | - | 2 | 17 | 34.38% |
| MS251219C00075000 | 2024-04-15 3:36PM EDT | 75.00 | 19.26 | 29.60 | 31.15 | 0.00 | - | 1 | 20 | 35.30% |
| MS251219C00077500 | 2023-12-01 4:12PM EDT | 77.50 | 13.40 | 21.45 | 22.85 | 0.00 | - | 29 | 88 | 10.84% |
| MS251219C00080000 | 2024-05-03 1:44PM EDT | 80.00 | 20.95 | 26.00 | 26.65 | 0.00 | - | 5 | 257 | 31.89% |
| MS251219C00082500 | 2024-05-13 3:15PM EDT | 82.50 | 23.44 | 24.30 | 25.65 | 0.00 | - | 2 | 249 | 33.28% |
| MS251219C00085000 | 2024-05-09 3:31PM EDT | 85.00 | 21.00 | 22.75 | 23.20 | 0.00 | - | 11 | 607 | 30.93% |
| MS251219C00087500 | 2024-05-03 9:42AM EDT | 87.50 | 16.32 | 21.00 | 21.50 | 0.00 | - | 1 | 311 | 30.33% |
| MS251219C00090000 | 2024-04-23 12:38PM EDT | 90.00 | 14.78 | 19.45 | 19.90 | 0.00 | - | 3 | 1,740 | 29.83% |
| MS251219C00092500 | 2024-05-03 9:42AM EDT | 92.50 | 13.83 | 17.85 | 18.40 | 0.00 | - | 1 | 462 | 29.42% |
| MS251219C00095000 | 2024-05-06 1:14PM EDT | 95.00 | 12.85 | 16.45 | 16.95 | 0.00 | - | 1 | 882 | 28.99% |
| MS251219C00097500 | 2024-05-13 3:27PM EDT | 97.50 | 14.50 | 15.10 | 15.60 | 0.00 | - | 15 | 1,067 | 28.64% |
| MS251219C00100000 | 2024-05-15 1:27PM EDT | 100.00 | 14.05 | 13.80 | 14.55 | +0.86 | +6.52% | 1 | 376 | 28.75% |
| MS251219C00105000 | 2024-05-03 1:44PM EDT | 105.00 | 8.35 | 11.50 | 11.90 | 0.00 | - | 5 | 82 | 27.51% |
| MS251219C00110000 | 2024-05-15 11:53AM EDT | 110.00 | 9.60 | 9.40 | 10.35 | +0.33 | +3.56% | 5 | 299 | 27.94% |
| MS251219C00115000 | 2024-03-28 9:31AM EDT | 115.00 | 5.55 | 4.15 | 5.45 | 0.00 | - | 20 | 254 | 20.99% |
| MS251219C00120000 | 2024-05-15 11:37AM EDT | 120.00 | 6.40 | 6.15 | 6.60 | 0.00 | - | 1 | 187 | 26.07% |
| MS251219C00125000 | 2024-05-09 1:50PM EDT | 125.00 | 4.34 | 4.95 | 5.70 | 0.00 | - | 1 | 288 | 26.51% |
| MS251219C00130000 | 2024-04-19 12:00PM EDT | 130.00 | 2.40 | 4.00 | 5.30 | 0.00 | - | 15 | 68 | 27.78% |
| MS251219C00135000 | 2024-04-24 10:55AM EDT | 135.00 | 2.31 | 3.15 | 3.55 | 0.00 | - | 4 | 37 | 25.43% |
| MS251219C00140000 | 2024-05-03 9:57AM EDT | 140.00 | 1.80 | 2.55 | 2.87 | 0.00 | - | 1 | 393 | 25.29% |
Opciones de ventapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS251219P00040000 | 2024-01-24 11:29AM EDT | 40.00 | 0.91 | 0.00 | 1.39 | 0.00 | - | 1 | 132 | 51.18% |
| MS251219P00045000 | 2024-04-22 1:48PM EDT | 45.00 | 0.91 | 0.26 | 0.87 | 0.00 | - | 100 | 645 | 40.70% |
| MS251219P00050000 | 2024-05-15 10:20AM EDT | 50.00 | 0.78 | 0.38 | 1.12 | -0.13 | -14.29% | 1 | 205 | 38.15% |
| MS251219P00055000 | 2024-05-01 10:39AM EDT | 55.00 | 1.65 | 1.01 | 1.26 | 0.00 | - | 1 | 27 | 34.68% |
| MS251219P00060000 | 2024-04-18 12:47PM EDT | 60.00 | 2.50 | 0.96 | 1.61 | 0.00 | - | 4 | 74 | 32.58% |
| MS251219P00062500 | 2024-05-09 2:34PM EDT | 62.50 | 1.90 | 1.60 | 1.85 | 0.00 | - | 2 | 3 | 31.75% |
| MS251219P00065000 | 2024-04-25 1:15PM EDT | 65.00 | 3.00 | 1.90 | 2.40 | 0.00 | - | 5 | 867 | 32.23% |
| MS251219P00067500 | 2024-04-18 12:28PM EDT | 67.50 | 3.80 | 2.15 | 2.65 | 0.00 | - | 1 | 21 | 31.14% |
| MS251219P00070000 | 2024-05-15 10:15AM EDT | 70.00 | 2.53 | 2.44 | 2.78 | -0.42 | -14.24% | 2 | 410 | 29.54% |
| MS251219P00072500 | 2024-04-16 3:53PM EDT | 72.50 | 5.21 | 2.84 | 3.20 | 0.00 | - | 49 | 123 | 28.97% |
| MS251219P00075000 | 2024-05-08 9:32AM EDT | 75.00 | 4.22 | 3.25 | 3.65 | 0.00 | - | 3 | 925 | 28.36% |
| MS251219P00077500 | 2024-05-07 1:20PM EDT | 77.50 | 4.75 | 3.80 | 4.10 | 0.00 | - | 2 | 1,481 | 27.61% |
| MS251219P00080000 | 2024-05-09 1:57PM EDT | 80.00 | 4.95 | 4.25 | 4.85 | 0.00 | - | 5 | 334 | 27.59% |
| MS251219P00082500 | 2024-02-20 2:55PM EDT | 82.50 | 9.38 | 6.80 | 7.20 | 0.00 | - | 81 | 117 | 31.43% |
| MS251219P00085000 | 2024-05-01 3:29PM EDT | 85.00 | 7.85 | 5.45 | 5.85 | 0.00 | - | 1 | 811 | 25.74% |
| MS251219P00087500 | 2024-03-28 10:13AM EDT | 87.50 | 8.75 | 8.55 | 9.00 | 0.00 | - | 20 | 1,054 | 30.81% |
| MS251219P00090000 | 2024-05-06 12:43PM EDT | 90.00 | 8.99 | 6.95 | 7.30 | 0.00 | - | 10 | 1,048 | 24.51% |
| MS251219P00092500 | 2024-05-07 9:31AM EDT | 92.50 | 9.75 | 7.75 | 8.15 | 0.00 | - | 2 | 37 | 23.96% |
| MS251219P00095000 | 2024-05-13 2:32PM EDT | 95.00 | 9.55 | 8.65 | 9.10 | 0.00 | - | 62 | 531 | 23.48% |
| MS251219P00097500 | 2023-12-29 12:28PM EDT | 97.50 | 14.20 | 15.85 | 16.50 | 0.00 | - | 1 | 3 | 36.04% |
| MS251219P00100000 | 2024-05-07 3:06PM EDT | 100.00 | 13.00 | 10.75 | 11.15 | 0.00 | - | 1 | 301 | 22.36% |
| MS251219P00105000 | 2023-12-29 12:32PM EDT | 105.00 | 18.40 | 20.75 | 21.40 | 0.00 | - | 1 | 1 | 36.87% |
| MS251219P00110000 | 2023-12-29 3:17PM EDT | 110.00 | 21.40 | 23.15 | 27.25 | 0.00 | - | 3 | 3 | 42.03% |
| MS251219P00120000 | 2023-07-14 10:19AM EDT | 120.00 | 34.20 | 32.10 | 34.30 | 0.00 | - | 2 | 30 | 42.13% |
© 2024 Yahoo. Todos los derechos reservados.