U.S. markets closed
F S&P 500
5,366.25 -5.00 (-0.09%) F Dow Jones
38,870.00 -59.00 (-0.15%) F Nasdaq
19,092.25 -17.50 (-0.09%) E-mini Russell 2000 Index Futur
2,031.40 -4.50 (-0.22%) Petróleo
77.66 -0.08 (-0.10%) Oro
2,316.90 -10.10 (-0.43%)
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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240614C00105000 | 2024-06-10 12:25PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 11 | 67 | 37.50% |
| MS240621C00105000 | 2024-06-10 3:35PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 50 | 0 | 25.00% |
| MS240628C00105000 | 2024-05-30 3:16PM EDT | 2024-06-28 | 0.09 | 0.06 | 0.11 | -0.20 | -68.97% | 6 | 75 | 23.44% |
| MS240705C00105000 | 2024-06-04 11:01AM EDT | 2024-07-05 | 0.30 | 0.11 | 0.16 | 0.00 | - | 1 | 27 | 21.53% |
| MS240712C00105000 | 2024-06-10 3:21PM EDT | 2024-07-12 | 0.28 | 0.20 | 0.27 | -0.07 | -20.00% | 3 | 6 | 21.58% |
| MS240719C00105000 | 2024-06-10 3:41PM EDT | 2024-07-19 | 0.61 | 0.58 | 0.61 | -0.15 | -19.74% | 344 | 7,383 | 24.81% |
| MS240726C00105000 | 2024-06-07 3:36PM EDT | 2024-07-26 | 0.68 | 0.52 | 0.79 | -0.25 | -26.88% | 1 | 6 | 24.93% |
| MS240816C00105000 | 2024-06-10 12:01PM EDT | 2024-08-16 | 1.04 | 0.93 | 1.02 | -0.21 | -16.80% | 7 | 0 | 22.71% |
| MS240920C00105000 | 2024-06-10 2:59PM EDT | 2024-09-20 | 1.71 | 1.59 | 1.71 | -0.20 | -10.47% | 7 | 3,458 | 22.84% |
| MS241018C00105000 | 2024-06-10 11:49AM EDT | 2024-10-18 | 2.48 | 2.43 | 2.51 | -0.33 | -11.74% | 5 | 0 | 24.35% |
| MS241115C00105000 | 2024-06-07 1:18PM EDT | 2024-11-15 | 3.10 | 2.90 | 3.05 | -0.20 | -6.06% | 1 | 567 | 24.49% |
| MS241220C00105000 | 2024-06-10 1:54PM EDT | 2024-12-20 | 3.79 | 3.60 | 3.70 | -0.21 | -5.25% | 6 | 1,185 | 24.70% |
| MS250117C00105000 | 2024-06-10 1:56PM EDT | 2025-01-17 | 4.54 | 4.30 | 4.45 | -0.21 | -4.42% | 5 | 8,576 | 25.75% |
| MS250321C00105000 | 2024-05-30 12:51PM EDT | 2025-03-21 | 6.05 | 5.20 | 5.45 | 0.00 | - | 2 | 0 | 25.79% |
| MS250620C00105000 | 2024-05-28 3:59PM EDT | 2025-06-20 | 8.10 | 6.60 | 7.20 | 0.00 | - | 486 | 2,862 | 27.04% |
| MS250919C00105000 | 2024-05-29 11:14AM EDT | 2025-09-19 | 8.75 | 7.80 | 8.70 | 0.00 | - | 1 | 0 | 27.74% |
| MS251219C00105000 | 2024-05-16 3:29PM EDT | 2025-12-19 | 11.33 | 8.90 | 10.15 | 0.00 | - | 10 | 92 | 28.44% |
| MS260116C00105000 | 2024-06-06 12:54PM EDT | 2026-01-16 | 9.60 | 9.30 | 10.35 | 0.00 | - | 11 | 522 | 28.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240614P00105000 | 2024-05-29 11:02AM EDT | 2024-06-14 | 7.65 | 7.40 | 10.70 | 0.00 | - | 1 | 0 | 69.92% |
| MS240621P00105000 | 2024-06-06 2:10PM EDT | 2024-06-21 | 8.35 | 7.45 | 9.90 | 0.00 | - | 44 | 0 | 61.57% |
| MS240628P00105000 | 2024-05-17 3:07PM EDT | 2024-06-28 | 5.31 | 6.70 | 9.85 | 0.00 | - | 5 | 5 | 47.36% |
| MS240719P00105000 | 2024-06-06 11:16AM EDT | 2024-07-19 | 8.10 | 8.60 | 9.20 | 0.00 | - | 1 | 272 | 24.54% |
| MS240816P00105000 | 2024-06-03 9:31AM EDT | 2024-08-16 | 8.20 | 9.40 | 9.70 | 0.00 | - | 3 | 403 | 23.32% |
| MS240920P00105000 | 2024-05-29 9:31AM EDT | 2024-09-20 | 9.54 | 8.75 | 10.05 | 0.00 | - | 1 | 0 | 21.19% |
| MS241018P00105000 | 2024-05-28 9:50AM EDT | 2024-10-18 | 8.50 | 10.15 | 10.65 | 0.00 | - | 14 | 222 | 22.00% |
| MS241115P00105000 | 2024-06-10 9:39AM EDT | 2024-11-15 | 11.15 | 9.75 | 11.20 | +2.90 | +35.15% | 3 | 0 | 22.47% |
| MS241220P00105000 | 2024-06-03 10:38AM EDT | 2024-12-20 | 10.75 | 10.95 | 11.45 | 0.00 | - | 8 | 103 | 21.34% |
| MS250117P00105000 | 2024-05-22 11:24AM EDT | 2025-01-17 | 9.25 | 11.50 | 11.75 | 0.00 | - | 1 | 214 | 21.06% |
| MS250321P00105000 | 2024-05-10 12:48PM EDT | 2025-03-21 | 11.90 | 11.85 | 13.20 | 0.00 | - | - | 1 | 23.17% |
| MS250620P00105000 | 2024-05-15 1:02PM EDT | 2025-06-20 | 11.60 | 12.35 | 14.25 | 0.00 | - | 6 | 107 | 22.97% |
| MS250919P00105000 | 2024-01-03 1:30PM EDT | 2025-09-19 | 18.35 | 19.55 | 21.30 | 0.00 | - | 1 | 16 | 36.97% |
| MS251219P00105000 | 2023-12-29 12:32PM EDT | 2025-12-19 | 18.40 | 20.75 | 21.40 | 0.00 | - | 1 | 1 | 34.03% |
| MS260116P00105000 | 2024-05-15 1:07PM EDT | 2026-01-16 | 13.40 | 14.95 | 15.40 | 0.00 | - | 3 | 4 | 20.82% |
© 2024 Yahoo. Todos los derechos reservados.