Morgan Stanley (MS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517C00050000 | 2024-04-26 3:45PM EDT | 50.00 | 42.85 | 48.55 | 51.95 | 0.00 | - | 2 | 0 | 566.99% |
| MS240517C00060000 | 2024-04-26 3:45PM EDT | 60.00 | 32.85 | 38.65 | 41.95 | 0.00 | - | 2 | 0 | 441.60% |
| MS240517C00065000 | 2024-04-26 1:54PM EDT | 65.00 | 28.05 | 33.60 | 37.00 | 0.00 | - | 80 | 0 | 389.84% |
| MS240517C00070000 | 2024-05-09 11:09AM EDT | 70.00 | 30.68 | 28.85 | 32.25 | +3.68 | +13.63% | 3 | 6 | 164.06% |
| MS240517C00075000 | 2024-05-03 3:54PM EDT | 75.00 | 18.65 | 23.85 | 26.90 | 0.00 | - | 5 | 19 | 281.84% |
| MS240517C00077500 | 2024-04-26 1:54PM EDT | 77.50 | 15.60 | 22.85 | 23.25 | 0.00 | - | 85 | 2 | 121.88% |
| MS240517C00079000 | 2024-05-07 10:00AM EDT | 79.00 | 16.40 | 20.50 | 23.00 | 0.00 | - | 1 | 1 | 156.25% |
| MS240517C00080000 | 2024-05-15 3:26PM EDT | 80.00 | 20.49 | 19.80 | 21.75 | +0.59 | +2.96% | 60 | 130 | 152.54% |
| MS240517C00081000 | 2024-04-29 10:51AM EDT | 81.00 | 11.65 | 18.50 | 20.25 | 0.00 | - | 5 | 5 | 186.72% |
| MS240517C00082000 | 2024-05-03 3:54PM EDT | 82.00 | 11.70 | 17.50 | 19.75 | 0.00 | - | 3 | 3 | 117.58% |
| MS240517C00082500 | 2024-05-10 11:46AM EDT | 82.50 | 15.45 | 17.00 | 20.35 | 0.00 | - | 2,560 | 5 | 169.43% |
| MS240517C00085000 | 2024-05-15 9:42AM EDT | 85.00 | 15.61 | 14.50 | 16.75 | +1.71 | +12.30% | 2 | 195 | 99.80% |
| MS240517C00086000 | 2024-04-22 12:14PM EDT | 86.00 | 5.60 | 13.45 | 15.80 | 0.00 | - | - | 0 | 94.14% |
| MS240517C00087000 | 2024-05-02 10:49AM EDT | 87.00 | 5.16 | 12.40 | 14.75 | 0.00 | - | - | 1 | 79.30% |
| MS240517C00087500 | 2024-05-15 11:58AM EDT | 87.50 | 13.15 | 12.00 | 14.20 | +1.65 | +14.35% | 2 | 332 | 81.25% |
| MS240517C00088000 | 2024-05-03 3:37PM EDT | 88.00 | 5.85 | 11.45 | 13.75 | 0.00 | - | 5 | 5 | 78.52% |
| MS240517C00089000 | 2024-05-15 1:35PM EDT | 89.00 | 11.69 | 10.85 | 12.75 | +6.44 | +122.67% | 1 | 20 | 94.14% |
| MS240517C00090000 | 2024-05-15 2:59PM EDT | 90.00 | 10.23 | 10.30 | 10.85 | +0.38 | +3.86% | 121 | 5,332 | 62.89% |
| MS240517C00091000 | 2024-05-15 1:04PM EDT | 91.00 | 9.45 | 8.50 | 10.75 | +1.42 | +17.68% | 2 | 332 | 64.84% |
| MS240517C00092000 | 2024-05-15 3:44PM EDT | 92.00 | 8.40 | 6.45 | 9.70 | +0.73 | +9.52% | 1 | 1,441 | 118.16% |
| MS240517C00092500 | 2024-05-15 2:21PM EDT | 92.50 | 7.92 | 7.00 | 10.00 | +0.94 | +13.66% | 131 | 20,045 | 82.32% |
| MS240517C00093000 | 2024-05-14 10:00AM EDT | 93.00 | 7.05 | 6.60 | 9.50 | 0.00 | - | 11 | 766 | 81.05% |
| MS240517C00094000 | 2024-05-15 2:07PM EDT | 94.00 | 6.40 | 5.50 | 7.70 | -0.12 | -1.84% | 15 | 1,364 | 100.15% |
| MS240517C00095000 | 2024-05-15 3:58PM EDT | 95.00 | 5.70 | 5.10 | 5.70 | +1.18 | +26.11% | 284 | 13,428 | 47.07% |
| MS240517C00096000 | 2024-05-15 3:44PM EDT | 96.00 | 4.42 | 2.52 | 5.75 | +1.01 | +29.62% | 36 | 2,273 | 83.20% |
| MS240517C00097000 | 2024-05-15 3:28PM EDT | 97.00 | 3.52 | 3.40 | 4.75 | +0.87 | +35.08% | 29 | 2,518 | 50.15% |
| MS240517C00097500 | 2024-05-15 3:42PM EDT | 97.50 | 2.94 | 3.05 | 3.20 | +0.59 | +25.11% | 797 | 9,911 | 30.18% |
| MS240517C00098000 | 2024-05-15 2:16PM EDT | 98.00 | 2.50 | 2.61 | 2.71 | +0.68 | +36.17% | 58 | 2,465 | 27.05% |
| MS240517C00099000 | 2024-05-15 3:52PM EDT | 99.00 | 1.61 | 1.70 | 1.79 | +0.37 | +29.84% | 110 | 4,997 | 22.56% |
| MS240517C00100000 | 2024-05-15 3:54PM EDT | 100.00 | 0.99 | 0.98 | 1.03 | +0.25 | +38.46% | 1,535 | 7,264 | 20.41% |
| MS240517C00101000 | 2024-05-15 3:57PM EDT | 101.00 | 0.51 | 0.47 | 0.50 | +0.09 | +21.43% | 1,323 | 1,303 | 19.63% |
| MS240517C00102000 | 2024-05-15 3:57PM EDT | 102.00 | 0.22 | 0.20 | 0.23 | 0.00 | - | 5,398 | 4,566 | 20.41% |
| MS240517C00103000 | 2024-05-15 3:58PM EDT | 103.00 | 0.10 | 0.09 | 0.11 | -0.01 | -8.33% | 4,250 | 1,052 | 22.07% |
| MS240517C00104000 | 2024-05-15 3:59PM EDT | 104.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 218 | 348 | 23.44% |
| MS240517C00105000 | 2024-05-15 3:44PM EDT | 105.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 67 | 2,618 | 25.78% |
| MS240517C00106000 | 2024-05-14 2:54PM EDT | 106.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 299 | 183 | 28.52% |
| MS240517C00107000 | 2024-05-15 3:50PM EDT | 107.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 21 | 32.81% |
| MS240517C00110000 | 2024-04-11 2:09PM EDT | 110.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 4 | 94 | 50.59% |
| MS240517C00115000 | 2024-04-10 10:47AM EDT | 115.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 5 | 11 | 70.70% |
| MS240517C00120000 | 2024-05-10 10:06AM EDT | 120.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 16 | 68.75% |
| MS240517C00125000 | 2024-01-17 1:57PM EDT | 125.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 1 | 99.22% |
| MS240517C00130000 | 2024-03-07 11:46AM EDT | 130.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 124.22% |
| MS240517C00135000 | 2024-05-14 12:25PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 109.38% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517P00045000 | 2024-04-12 3:23PM EDT | 45.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 2 | 25 | 356.25% |
| MS240517P00050000 | 2024-03-20 12:07PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 71 | 268.75% |
| MS240517P00055000 | 2024-04-25 1:54PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 342 | 218.75% |
| MS240517P00060000 | 2024-04-17 2:52PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 138 | 187.50% |
| MS240517P00065000 | 2024-04-22 12:06PM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 608 | 162.50% |
| MS240517P00070000 | 2024-05-10 9:59AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 393 | 137.50% |
| MS240517P00075000 | 2024-05-15 3:21PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 5,329 | 112.50% |
| MS240517P00077500 | 2024-05-09 2:22PM EDT | 77.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 25,602 | 100.00% |
| MS240517P00079000 | 2024-05-08 10:28AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 450 | 751 | 93.75% |
| MS240517P00080000 | 2024-05-15 3:42PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,690 | 87.50% |
| MS240517P00081000 | 2024-05-10 10:02AM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 286 | 84.38% |
| MS240517P00082000 | 2024-05-09 1:03PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 755 | 81.25% |
| MS240517P00082500 | 2024-05-13 1:34PM EDT | 82.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,847 | 78.13% |
| MS240517P00083000 | 2024-05-07 10:54AM EDT | 83.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 32 | 61 | 81.25% |
| MS240517P00084000 | 2024-05-08 3:55PM EDT | 84.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 244 | 71.88% |
| MS240517P00085000 | 2024-05-14 1:51PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,136 | 67.19% |
| MS240517P00086000 | 2024-05-13 2:40PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 70 | 62.50% |
| MS240517P00087000 | 2024-05-10 12:51PM EDT | 87.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 52 | 122 | 59.38% |
| MS240517P00087500 | 2024-05-14 3:20PM EDT | 87.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 3,435 | 56.25% |
| MS240517P00088000 | 2024-05-14 3:58PM EDT | 88.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 273 | 58.59% |
| MS240517P00089000 | 2024-05-14 10:16AM EDT | 89.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,614 | 50.00% |
| MS240517P00090000 | 2024-05-14 3:24PM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 5,220 | 50.00% |
| MS240517P00091000 | 2024-05-14 9:37AM EDT | 91.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 1,442 | 49.22% |
| MS240517P00092000 | 2024-05-15 11:55AM EDT | 92.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1 | 856 | 44.53% |
| MS240517P00092500 | 2024-05-15 11:55AM EDT | 92.50 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 2 | 5,540 | 44.92% |
| MS240517P00093000 | 2024-05-15 12:02PM EDT | 93.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 16 | 826 | 42.58% |
| MS240517P00094000 | 2024-05-14 3:58PM EDT | 94.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 32 | 1,182 | 35.16% |
| MS240517P00095000 | 2024-05-15 3:10PM EDT | 95.00 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 42 | 2,560 | 32.42% |
| MS240517P00096000 | 2024-05-15 3:27PM EDT | 96.00 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 98 | 1,053 | 27.34% |
| MS240517P00097000 | 2024-05-15 3:58PM EDT | 97.00 | 0.04 | 0.03 | 0.05 | -0.17 | -80.95% | 71 | 1,050 | 24.41% |
| MS240517P00097500 | 2024-05-15 3:27PM EDT | 97.50 | 0.06 | 0.04 | 0.06 | -0.24 | -80.00% | 86 | 3,026 | 22.46% |
| MS240517P00098000 | 2024-05-15 3:44PM EDT | 98.00 | 0.07 | 0.06 | 0.08 | -0.33 | -82.50% | 336 | 1,511 | 21.00% |
| MS240517P00099000 | 2024-05-15 3:12PM EDT | 99.00 | 0.19 | 0.15 | 0.17 | -0.53 | -73.61% | 591 | 1,348 | 18.65% |
| MS240517P00100000 | 2024-05-15 3:58PM EDT | 100.00 | 0.38 | 0.39 | 0.42 | -0.84 | -68.85% | 1,774 | 537 | 17.87% |
| MS240517P00101000 | 2024-05-15 3:42PM EDT | 101.00 | 1.01 | 0.87 | 0.92 | -0.82 | -44.81% | 355 | 85 | 17.87% |
| MS240517P00102000 | 2024-05-14 9:50AM EDT | 102.00 | 2.57 | 1.58 | 1.66 | 0.00 | - | 1 | 1 | 18.56% |
| MS240517P00105000 | 2024-05-10 9:43AM EDT | 105.00 | 6.36 | 2.49 | 6.60 | 0.00 | - | 20 | 6 | 106.74% |
| MS240517P00115000 | 2024-05-08 3:38PM EDT | 115.00 | 18.99 | 13.15 | 16.25 | 0.00 | - | 2 | 2 | 93.75% |
| MS240517P00120000 | 2024-05-08 3:38PM EDT | 120.00 | 24.01 | 17.40 | 20.75 | 0.00 | - | - | 0 | 180.37% |
© 2024 Yahoo. Todos los derechos reservados.