Morgan Stanley (MS)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621C00085000 | 2024-06-10 3:30PM EDT | 2024-06-21 | 11.81 | 9.15 | 13.95 | -0.84 | -6.64% | 9 | 3,965 | 103.76% |
| MS240719C00085000 | 2024-06-07 2:24PM EDT | 2024-07-19 | 13.23 | 11.05 | 13.65 | 0.00 | - | 1 | 1,190 | 53.64% |
| MS240816C00085000 | 2024-06-06 9:36AM EDT | 2024-08-16 | 12.52 | 10.05 | 13.70 | 0.00 | - | 2 | 38 | 41.54% |
| MS240920C00085000 | 2024-06-07 9:46AM EDT | 2024-09-20 | 13.45 | 12.85 | 13.10 | 0.00 | - | 14 | 1,382 | 29.59% |
| MS241018C00085000 | 2024-05-03 1:35PM EDT | 2024-10-18 | 12.35 | 14.95 | 15.60 | 0.00 | - | 10 | 306 | 40.52% |
| MS241115C00085000 | 2024-06-06 9:36AM EDT | 2024-11-15 | 14.10 | 14.00 | 15.25 | 0.00 | - | 2 | 0 | 35.07% |
| MS241220C00085000 | 2024-06-05 1:50PM EDT | 2024-12-20 | 14.77 | 14.30 | 15.00 | 0.00 | - | 200 | 278 | 30.63% |
| MS250117C00085000 | 2024-06-10 1:38PM EDT | 2025-01-17 | 15.50 | 15.15 | 15.40 | -0.05 | -0.32% | 10 | 1,650 | 30.30% |
| MS250321C00085000 | 2024-04-29 3:07PM EDT | 2025-03-21 | 13.80 | 15.75 | 19.50 | 0.00 | - | 1 | 1 | 40.99% |
| MS250620C00085000 | 2024-05-14 10:11AM EDT | 2025-06-20 | 21.00 | 16.15 | 18.55 | 0.00 | - | 5 | 238 | 32.87% |
| MS250919C00085000 | 2024-05-29 9:58AM EDT | 2025-09-19 | 19.12 | 18.15 | 19.60 | 0.00 | - | 16 | 55 | 32.28% |
| MS251219C00085000 | 2024-05-30 11:01AM EDT | 2025-12-19 | 19.80 | 19.00 | 19.90 | 0.00 | - | 15 | 607 | 30.25% |
| MS260116C00085000 | 2024-06-10 9:36AM EDT | 2026-01-16 | 19.20 | 19.30 | 20.95 | -0.45 | -2.29% | 1 | 0 | 31.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240614P00085000 | 2024-06-10 9:54AM EDT | 2024-06-14 | 0.03 | 0.01 | 0.08 | 0.00 | - | 400 | 0 | 53.13% |
| MS240621P00085000 | 2024-06-10 3:40PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 4 | 7,195 | 36.91% |
| MS240628P00085000 | 2024-06-10 12:16PM EDT | 2024-06-28 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 11 | 0 | 31.74% |
| MS240705P00085000 | 2024-06-10 12:50PM EDT | 2024-07-05 | 0.12 | 0.11 | 0.14 | -0.06 | -33.33% | 35 | 8 | 28.47% |
| MS240712P00085000 | 2024-06-10 12:57PM EDT | 2024-07-12 | 0.18 | 0.16 | 0.19 | -0.07 | -28.00% | 14 | 4 | 26.95% |
| MS240719P00085000 | 2024-06-10 3:18PM EDT | 2024-07-19 | 0.33 | 0.34 | 0.36 | +0.01 | +3.13% | 10 | 1,720 | 28.47% |
| MS240816P00085000 | 2024-06-10 3:34PM EDT | 2024-08-16 | 0.65 | 0.64 | 0.68 | +0.03 | +4.84% | 3 | 0 | 26.15% |
| MS240920P00085000 | 2024-06-10 9:31AM EDT | 2024-09-20 | 1.04 | 1.02 | 1.07 | -0.01 | -0.95% | 30 | 3,040 | 24.71% |
| MS241018P00085000 | 2024-06-07 11:28AM EDT | 2024-10-18 | 1.37 | 1.38 | 1.51 | 0.00 | - | 2 | 1,206 | 24.96% |
| MS241115P00085000 | 2024-06-03 11:27AM EDT | 2024-11-15 | 1.99 | 1.96 | 2.08 | 0.00 | - | 3 | 658 | 25.93% |
| MS241220P00085000 | 2024-06-10 3:27PM EDT | 2024-12-20 | 2.35 | 2.31 | 2.40 | +0.08 | +3.52% | 223 | 0 | 25.05% |
| MS250117P00085000 | 2024-06-10 3:27PM EDT | 2025-01-17 | 2.73 | 2.70 | 2.81 | +0.14 | +5.41% | 7 | 0 | 25.23% |
| MS250321P00085000 | 2024-06-06 3:50PM EDT | 2025-03-21 | 3.55 | 3.45 | 3.70 | 0.00 | - | 610 | 2,898 | 25.62% |
| MS250620P00085000 | 2024-06-03 10:14AM EDT | 2025-06-20 | 4.35 | 4.45 | 4.80 | 0.00 | - | 2 | 3,191 | 25.77% |
| MS250919P00085000 | 2024-05-01 11:48AM EDT | 2025-09-19 | 7.40 | 5.05 | 5.45 | 0.00 | - | 13 | 32 | 24.91% |
| MS251219P00085000 | 2024-06-06 11:12AM EDT | 2025-12-19 | 6.20 | 6.05 | 6.50 | 0.00 | - | 1 | 839 | 25.39% |
| MS260116P00085000 | 2024-06-10 10:32AM EDT | 2026-01-16 | 6.54 | 6.30 | 6.60 | +0.11 | +1.71% | 1 | 611 | 25.02% |
© 2024 Yahoo. Todos los derechos reservados.