U.S. markets open in 4 hours 33 minutes
F S&P 500
5,293.75 -31.00 (-0.58%) F Dow Jones
38,771.00 -173.00 (-0.44%) F Nasdaq
18,811.75 -128.75 (-0.68%) E-mini Russell 2000 Index Futur
2,057.80 -15.40 (-0.74%) Petróleo
80.56 +0.73 (+0.91%) Oro
2,347.20 -9.30 (-0.39%)
Morgan Stanley (MS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240531C00080000 | 2024-04-26 9:49AM EDT | 80.00 | 12.85 | 17.70 | 20.15 | 0.00 | - | 1 | 0 | 142.97% |
| MS240531C00082000 | 2024-04-11 2:55PM EDT | 82.00 | 5.80 | 15.55 | 16.75 | 0.00 | - | - | 0 | 103.91% |
| MS240531C00083000 | 2024-04-12 3:51PM EDT | 83.00 | 5.40 | 14.50 | 15.75 | 0.00 | - | - | 0 | 98.44% |
| MS240531C00085000 | 2024-04-19 11:09AM EDT | 85.00 | 6.83 | 15.10 | 17.35 | 0.00 | - | 120 | 120 | 226.22% |
| MS240531C00086000 | 2024-04-18 9:52AM EDT | 86.00 | 5.32 | 14.10 | 16.50 | 0.00 | - | 1 | 6 | 218.60% |
| MS240531C00087000 | 2024-05-23 10:57AM EDT | 87.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| MS240531C00088000 | 2024-05-02 3:03PM EDT | 88.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240531C00089000 | 2024-05-03 10:27AM EDT | 89.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS240531C00090000 | 2024-05-28 11:16AM EDT | 90.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS240531C00091000 | 2024-05-24 3:53PM EDT | 91.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240531C00092000 | 2024-05-24 3:46PM EDT | 92.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS240531C00093000 | 2024-05-28 1:17PM EDT | 93.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240531C00094000 | 2024-05-28 2:51PM EDT | 94.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS240531C00095000 | 2024-05-24 1:09PM EDT | 95.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MS240531C00096000 | 2024-05-28 1:02PM EDT | 96.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MS240531C00097000 | 2024-05-28 10:27AM EDT | 97.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240531C00098000 | 2024-05-28 3:50PM EDT | 98.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| MS240531C00099000 | 2024-05-28 3:59PM EDT | 99.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 1.56% |
| MS240531C00100000 | 2024-05-28 3:59PM EDT | 100.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 958 | 0 | 3.13% |
| MS240531C00101000 | 2024-05-28 3:58PM EDT | 101.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 6.25% |
| MS240531C00102000 | 2024-05-28 3:57PM EDT | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 12.50% |
| MS240531C00103000 | 2024-05-28 1:30PM EDT | 103.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| MS240531C00104000 | 2024-05-28 1:59PM EDT | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MS240531C00105000 | 2024-05-28 2:53PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| MS240531C00106000 | 2024-05-28 11:38AM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 25.00% |
| MS240531C00107000 | 2024-05-28 9:46AM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MS240531C00108000 | 2024-05-24 2:03PM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MS240531C00109000 | 2024-05-17 1:30PM EDT | 109.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MS240531C00110000 | 2024-05-22 9:42AM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MS240531C00115000 | 2024-05-21 10:06AM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MS240531C00120000 | 2024-05-15 3:41PM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240531P00075000 | 2024-04-26 9:39AM EDT | 75.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 136.72% |
| MS240531P00078000 | 2024-05-01 12:33PM EDT | 78.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MS240531P00079000 | 2024-05-15 11:56AM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MS240531P00080000 | 2024-05-03 9:42AM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MS240531P00081000 | 2024-05-23 3:39PM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MS240531P00082000 | 2024-05-20 10:36AM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| MS240531P00083000 | 2024-05-23 2:24PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MS240531P00084000 | 2024-05-24 10:02AM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MS240531P00085000 | 2024-05-24 10:13AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MS240531P00086000 | 2024-05-28 2:33PM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| MS240531P00087000 | 2024-05-28 1:19PM EDT | 87.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MS240531P00088000 | 2024-05-24 11:34AM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MS240531P00089000 | 2024-05-28 9:31AM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MS240531P00090000 | 2024-05-28 9:54AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| MS240531P00091000 | 2024-05-28 3:21PM EDT | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MS240531P00092000 | 2024-05-23 1:27PM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MS240531P00093000 | 2024-05-28 3:52PM EDT | 93.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| MS240531P00094000 | 2024-05-28 3:06PM EDT | 94.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MS240531P00095000 | 2024-05-28 2:23PM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| MS240531P00096000 | 2024-05-28 3:53PM EDT | 96.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| MS240531P00097000 | 2024-05-28 3:59PM EDT | 97.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 6.25% |
| MS240531P00098000 | 2024-05-28 3:23PM EDT | 98.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 3.13% |
| MS240531P00099000 | 2024-05-28 3:34PM EDT | 99.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 0.00% |
| MS240531P00100000 | 2024-05-28 3:02PM EDT | 100.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| MS240531P00101000 | 2024-05-28 3:55PM EDT | 101.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MS240531P00102000 | 2024-05-28 2:36PM EDT | 102.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MS240531P00103000 | 2024-05-22 10:21AM EDT | 103.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS240531P00104000 | 2024-05-23 2:12PM EDT | 104.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.