U.S. markets closed
F S&P 500
5,365.00 -6.25 (-0.12%) F Dow Jones
38,864.00 -65.00 (-0.17%) F Nasdaq
19,086.75 -23.00 (-0.12%) E-mini Russell 2000 Index Futur
2,031.20 -4.70 (-0.23%) Petróleo
77.90 +0.16 (+0.21%) Oro
2,326.50 -0.50 (-0.02%)
Morgan Stanley (MS)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:100.00
Opciones de comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240614C00100000 | 2024-06-10 3:32PM EDT | 2024-06-14 | 0.12 | 0.09 | 0.11 | -0.18 | -60.00% | 231 | 659 | 26.07% |
| MS240621C00100000 | 2024-06-10 3:49PM EDT | 2024-06-21 | 0.30 | 0.27 | 0.31 | -0.29 | -49.15% | 282 | 0 | 21.39% |
| MS240628C00100000 | 2024-06-10 3:48PM EDT | 2024-06-28 | 0.63 | 0.62 | 0.66 | -0.41 | -39.42% | 9 | 394 | 22.51% |
| MS240705C00100000 | 2024-06-10 1:45PM EDT | 2024-07-05 | 0.94 | 0.81 | 0.86 | -0.32 | -25.40% | 18 | 33 | 21.58% |
| MS240712C00100000 | 2024-06-10 2:41PM EDT | 2024-07-12 | 1.21 | 1.05 | 1.15 | -0.18 | -12.95% | 2 | 40 | 22.07% |
| MS240719C00100000 | 2024-06-10 3:53PM EDT | 2024-07-19 | 1.80 | 1.75 | 1.79 | -0.35 | -16.28% | 122 | 15,796 | 25.66% |
| MS240726C00100000 | 2024-06-10 11:54AM EDT | 2024-07-26 | 2.03 | 1.68 | 2.28 | -0.33 | -13.98% | 2 | 1 | 27.45% |
| MS240816C00100000 | 2024-06-10 3:57PM EDT | 2024-08-16 | 2.35 | 2.31 | 2.37 | -0.39 | -14.23% | 109 | 0 | 23.32% |
| MS240920C00100000 | 2024-06-10 9:52AM EDT | 2024-09-20 | 3.32 | 3.15 | 3.30 | -0.33 | -9.04% | 12 | 0 | 23.65% |
| MS241018C00100000 | 2024-06-10 3:39PM EDT | 2024-10-18 | 4.30 | 4.15 | 4.30 | -0.43 | -9.09% | 177 | 1,254 | 25.39% |
| MS241115C00100000 | 2024-06-10 2:37PM EDT | 2024-11-15 | 4.90 | 4.70 | 4.85 | -0.35 | -6.67% | 8 | 351 | 25.23% |
| MS241220C00100000 | 2024-06-05 12:45PM EDT | 2024-12-20 | 5.55 | 5.40 | 5.60 | -0.40 | -6.72% | 1 | 0 | 25.53% |
| MS250117C00100000 | 2024-06-10 3:32PM EDT | 2025-01-17 | 6.38 | 6.25 | 6.40 | -0.37 | -5.48% | 55 | 14,669 | 26.54% |
| MS250321C00100000 | 2024-05-29 12:54PM EDT | 2025-03-21 | 8.40 | 7.10 | 7.85 | 0.00 | - | 2 | 36 | 27.69% |
| MS250620C00100000 | 2024-06-10 9:42AM EDT | 2025-06-20 | 8.30 | 8.65 | 9.50 | -0.82 | -8.99% | 1 | 831 | 28.33% |
| MS250919C00100000 | 2024-06-03 9:40AM EDT | 2025-09-19 | 10.74 | 9.85 | 10.50 | 0.00 | - | 2 | 59 | 27.71% |
| MS251219C00100000 | 2024-05-30 10:42AM EDT | 2025-12-19 | 13.85 | 10.95 | 13.50 | 0.00 | - | 1 | 373 | 31.68% |
| MS260116C00100000 | 2024-06-05 10:05AM EDT | 2026-01-16 | 11.30 | 11.40 | 13.80 | -0.70 | -5.83% | 1 | 2,806 | 31.53% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240614P00100000 | 2024-06-10 3:16PM EDT | 2024-06-14 | 3.51 | 2.92 | 3.90 | +0.71 | +25.36% | 3 | 242 | 34.67% |
| MS240621P00100000 | 2024-06-10 11:29AM EDT | 2024-06-21 | 4.16 | 3.65 | 3.95 | +1.01 | +32.06% | 29 | 3,384 | 22.12% |
| MS240628P00100000 | 2024-06-06 1:44PM EDT | 2024-06-28 | 3.87 | 3.90 | 4.20 | 0.00 | - | 7 | 492 | 21.44% |
| MS240705P00100000 | 2024-06-07 2:53PM EDT | 2024-07-05 | 3.37 | 3.95 | 4.40 | 0.00 | - | 20 | 20 | 20.73% |
| MS240719P00100000 | 2024-06-10 9:41AM EDT | 2024-07-19 | 5.05 | 4.70 | 4.85 | +1.01 | +25.00% | 14 | 2,240 | 20.83% |
| MS240816P00100000 | 2024-06-07 11:43AM EDT | 2024-08-16 | 5.37 | 5.70 | 6.10 | 0.00 | - | 95 | 0 | 24.10% |
| MS240920P00100000 | 2024-06-10 3:06PM EDT | 2024-09-20 | 6.05 | 5.25 | 6.40 | +0.27 | +4.67% | 10 | 492 | 21.07% |
| MS241018P00100000 | 2024-06-07 2:44PM EDT | 2024-10-18 | 6.25 | 6.80 | 7.00 | 0.00 | - | 10 | 0 | 21.36% |
| MS241115P00100000 | 2024-06-10 3:16PM EDT | 2024-11-15 | 7.50 | 7.50 | 7.75 | +0.40 | +5.63% | 3 | 429 | 22.41% |
| MS241220P00100000 | 2024-06-10 12:09PM EDT | 2024-12-20 | 8.00 | 7.15 | 8.20 | -0.22 | -2.68% | 5 | 159 | 21.91% |
| MS250117P00100000 | 2024-06-10 11:53AM EDT | 2025-01-17 | 8.55 | 8.45 | 8.65 | +0.05 | +0.59% | 8 | 1,009 | 21.99% |
| MS250321P00100000 | 2024-05-31 10:35AM EDT | 2025-03-21 | 9.10 | 8.80 | 9.60 | 0.00 | - | 500 | 1,503 | 22.22% |
| MS250620P00100000 | 2024-05-30 3:59PM EDT | 2025-06-20 | 10.90 | 9.90 | 11.20 | +0.60 | +5.83% | 36 | 0 | 23.45% |
| MS250919P00100000 | 2024-03-12 12:45PM EDT | 2025-09-19 | 17.35 | 17.75 | 19.00 | 0.00 | - | 1 | 112 | 39.04% |
| MS251219P00100000 | 2024-05-07 3:06PM EDT | 2025-12-19 | 13.00 | 11.90 | 13.40 | 0.00 | - | 4 | 301 | 23.88% |
| MS260116P00100000 | 2024-06-10 2:09PM EDT | 2026-01-16 | 12.35 | 12.15 | 12.75 | +0.40 | +3.35% | 57 | 388 | 21.97% |
© 2024 Yahoo. Todos los derechos reservados.