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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621C00075000 | 2024-06-04 1:58PM EDT | 2024-06-21 | 21.63 | 20.30 | 22.75 | 0.00 | - | 98 | 135 | 73.83% |
| MS240719C00075000 | 2024-05-30 9:36AM EDT | 2024-07-19 | 23.31 | 20.70 | 23.35 | 0.00 | - | 3 | 212 | 55.91% |
| MS240816C00075000 | 2024-05-10 12:37PM EDT | 2024-08-16 | 23.85 | 22.55 | 23.15 | 0.00 | - | 1 | 3 | 54.49% |
| MS240920C00075000 | 2024-04-30 9:31AM EDT | 2024-09-20 | 18.23 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| MS241018C00075000 | 2024-01-30 2:13PM EDT | 2024-10-18 | 16.00 | 14.15 | 14.30 | 0.00 | - | 6 | 16 | 0.00% |
| MS241115C00075000 | 2024-05-09 11:20AM EDT | 2024-11-15 | 23.75 | 23.30 | 23.70 | 0.00 | - | 1 | 1 | 41.85% |
| MS241220C00075000 | 2024-01-19 2:06PM EDT | 2024-12-20 | 13.75 | 14.65 | 16.80 | 0.00 | - | 4 | 4 | 0.00% |
| MS250117C00075000 | 2024-06-05 1:47PM EDT | 2025-01-17 | 23.65 | 22.05 | 23.75 | 0.00 | - | 2 | 428 | 35.69% |
| MS250321C00075000 | 2024-04-17 2:18PM EDT | 2025-03-21 | 18.95 | 26.45 | 30.00 | 0.00 | - | - | 117 | 50.98% |
| MS250620C00075000 | 2024-05-20 1:01PM EDT | 2025-06-20 | 28.88 | 24.40 | 25.00 | 0.00 | - | 1 | 78 | 32.58% |
| MS250919C00075000 | 2024-05-15 1:26PM EDT | 2025-09-19 | 29.60 | 24.60 | 26.75 | 0.00 | - | 1 | 7 | 35.13% |
| MS251219C00075000 | 2024-04-15 3:36PM EDT | 2025-12-19 | 19.26 | 29.75 | 30.55 | 0.00 | - | 1 | 20 | 42.94% |
| MS260116C00075000 | 2024-05-30 3:09PM EDT | 2026-01-16 | 26.83 | 25.95 | 26.55 | 0.00 | - | 2 | 150 | 30.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240614P00075000 | 2024-05-08 3:32PM EDT | 2024-06-14 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 1 | 98.44% |
| MS240621P00075000 | 2024-06-10 3:38PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 76 | 8,630 | 52.34% |
| MS240628P00075000 | 2024-06-10 10:28AM EDT | 2024-06-28 | 0.04 | 0.01 | 0.06 | 0.00 | - | 4 | 252 | 51.76% |
| MS240705P00075000 | 2024-06-10 2:48PM EDT | 2024-07-05 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 54 | 42.97% |
| MS240712P00075000 | 2024-06-07 9:49AM EDT | 2024-07-12 | 0.06 | 0.02 | 0.06 | 0.00 | - | 3 | 20 | 39.26% |
| MS240719P00075000 | 2024-06-10 2:47PM EDT | 2024-07-19 | 0.09 | 0.09 | 0.11 | -0.02 | -18.18% | 100 | 3,478 | 39.06% |
| MS240816P00075000 | 2024-06-07 11:20AM EDT | 2024-08-16 | 0.19 | 0.17 | 0.20 | 0.00 | - | 1 | 62 | 33.30% |
| MS240920P00075000 | 2024-06-04 2:41PM EDT | 2024-09-20 | 0.33 | 0.29 | 0.33 | 0.00 | - | 2 | 1,970 | 29.93% |
| MS241018P00075000 | 2024-06-10 9:52AM EDT | 2024-10-18 | 0.50 | 0.46 | 0.50 | +0.10 | +25.00% | 2 | 0 | 29.15% |
| MS241115P00075000 | 2024-05-15 10:21AM EDT | 2024-11-15 | 0.62 | 0.65 | 0.76 | 0.00 | - | 4 | 303 | 29.41% |
| MS241220P00075000 | 2024-06-04 12:40PM EDT | 2024-12-20 | 1.01 | 0.87 | 0.94 | 0.00 | - | 1 | 0 | 28.22% |
| MS250117P00075000 | 2024-06-03 3:11PM EDT | 2025-01-17 | 1.12 | 1.10 | 1.22 | 0.00 | - | 300 | 14,635 | 28.50% |
| MS250321P00075000 | 2024-06-07 1:27PM EDT | 2025-03-21 | 1.56 | 1.43 | 1.79 | 0.00 | - | 10 | 86 | 28.52% |
| MS250620P00075000 | 2024-06-07 3:16PM EDT | 2025-06-20 | 2.33 | 2.29 | 2.60 | 0.00 | - | 2 | 2,809 | 28.49% |
| MS250919P00075000 | 2024-05-02 11:18AM EDT | 2025-09-19 | 4.30 | 2.76 | 3.40 | 0.00 | - | 300 | 638 | 28.52% |
| MS251219P00075000 | 2024-06-10 10:48AM EDT | 2025-12-19 | 3.70 | 3.55 | 3.90 | +0.09 | +2.49% | 1 | 979 | 27.70% |
| MS260116P00075000 | 2024-06-03 10:55AM EDT | 2026-01-16 | 3.70 | 3.70 | 4.00 | 0.00 | - | 57 | 7,692 | 27.34% |
© 2024 Yahoo. Todos los derechos reservados.