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:
Golpe:80.00
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503C00080000 | 2024-04-26 1:54PM EDT | 2024-05-03 | 12.90 | 9.65 | 12.65 | 0.00 | - | 45 | 0 | 156.45% |
| MS240510C00080000 | 2024-04-23 11:16AM EDT | 2024-05-10 | 13.23 | 9.30 | 12.20 | 0.00 | - | - | 1 | 72.07% |
| MS240517C00080000 | 2024-05-01 2:58PM EDT | 2024-05-17 | 12.35 | 9.50 | 13.15 | -0.45 | -3.52% | 15 | 131 | 75.78% |
| MS240524C00080000 | 2024-04-18 12:34PM EDT | 2024-05-24 | 10.63 | 9.65 | 14.00 | 0.00 | - | - | 1 | 76.71% |
| MS240531C00080000 | 2024-04-26 9:49AM EDT | 2024-05-31 | 12.85 | 10.00 | 14.10 | 0.00 | - | 1 | 0 | 68.75% |
| MS240621C00080000 | 2024-05-01 11:08AM EDT | 2024-06-21 | 11.90 | 11.25 | 14.45 | -0.26 | -2.14% | 1 | 965 | 56.47% |
| MS240719C00080000 | 2024-05-01 3:16PM EDT | 2024-07-19 | 13.92 | 12.80 | 15.10 | +0.22 | +1.61% | 2 | 259 | 50.43% |
| MS240816C00080000 | 2024-04-24 10:14AM EDT | 2024-08-16 | 14.87 | 13.35 | 15.05 | 0.00 | - | 6 | 32 | 43.08% |
| MS240920C00080000 | 2024-05-01 10:05AM EDT | 2024-09-20 | 13.50 | 11.55 | 15.15 | -1.25 | -8.47% | 10 | 494 | 37.99% |
| MS241018C00080000 | 2024-05-01 3:01PM EDT | 2024-10-18 | 15.30 | 13.55 | 15.00 | +0.20 | +1.32% | 1 | 41 | 33.97% |
| MS241115C00080000 | 2024-05-01 3:16PM EDT | 2024-11-15 | 15.60 | 13.00 | 15.20 | +4.75 | +43.78% | 1 | 25 | 32.43% |
| MS241220C00080000 | 2024-04-30 9:31AM EDT | 2024-12-20 | 15.91 | 15.20 | 15.70 | 0.00 | - | 1 | 232 | 32.04% |
| MS250117C00080000 | 2024-04-26 2:57PM EDT | 2025-01-17 | 16.75 | 14.95 | 16.55 | 0.00 | - | 1 | 5,064 | 33.64% |
| MS250321C00080000 | 2024-04-17 3:22PM EDT | 2025-03-21 | 15.50 | 16.60 | 18.15 | 0.00 | - | 1 | 4 | 35.72% |
| MS250620C00080000 | 2024-04-19 3:36PM EDT | 2025-06-20 | 16.95 | 17.65 | 19.15 | 0.00 | - | 2 | 54 | 34.57% |
| MS250919C00080000 | 2024-01-17 11:40AM EDT | 2025-09-19 | 13.10 | 14.75 | 15.30 | 0.00 | - | 10 | 15 | 20.60% |
| MS251219C00080000 | 2024-04-16 3:18PM EDT | 2025-12-19 | 17.75 | 18.30 | 21.75 | 0.00 | - | 1 | 257 | 35.25% |
| MS260116C00080000 | 2024-04-25 3:56PM EDT | 2026-01-16 | 20.56 | 19.60 | 22.40 | 0.00 | - | 8 | 4,724 | 36.01% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503P00080000 | 2024-05-01 9:42AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 751 | 56.25% |
| MS240510P00080000 | 2024-04-30 2:05PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.05 | 0.00 | - | 5 | 23 | 40.82% |
| MS240517P00080000 | 2024-05-01 3:02PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 34 | 1,787 | 33.89% |
| MS240524P00080000 | 2024-04-29 3:06PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.11 | 0.00 | - | 5 | 20 | 30.18% |
| MS240531P00080000 | 2024-05-01 12:42PM EDT | 2024-05-31 | 0.16 | 0.12 | 0.15 | +0.02 | +14.29% | 1 | 32 | 28.22% |
| MS240621P00080000 | 2024-05-01 11:25AM EDT | 2024-06-21 | 0.31 | 0.25 | 0.32 | 0.00 | - | 14 | 15,575 | 25.88% |
| MS240719P00080000 | 2024-05-01 3:04PM EDT | 2024-07-19 | 0.57 | 0.63 | 0.87 | -0.10 | -14.93% | 3 | 1,449 | 27.84% |
| MS240816P00080000 | 2024-05-01 11:19AM EDT | 2024-08-16 | 1.19 | 1.04 | 1.10 | +0.05 | +4.39% | 5 | 1,965 | 26.00% |
| MS240920P00080000 | 2024-05-01 9:52AM EDT | 2024-09-20 | 1.57 | 1.42 | 1.53 | +0.17 | +12.14% | 1 | 2,598 | 25.61% |
| MS241018P00080000 | 2024-04-30 11:42AM EDT | 2024-10-18 | 1.72 | 1.82 | 1.96 | -0.23 | -11.79% | 5 | 1,159 | 25.95% |
| MS241115P00080000 | 2024-04-23 11:34AM EDT | 2024-11-15 | 2.36 | 2.38 | 2.48 | 0.00 | - | 6 | 135 | 26.75% |
| MS241220P00080000 | 2024-05-01 10:18AM EDT | 2024-12-20 | 2.96 | 2.76 | 4.30 | -0.39 | -11.64% | 1 | 202 | 32.65% |
| MS250117P00080000 | 2024-05-01 3:23PM EDT | 2025-01-17 | 3.07 | 3.10 | 4.25 | -0.28 | -8.36% | 16 | 17,009 | 30.66% |
| MS250321P00080000 | 2024-04-26 1:39PM EDT | 2025-03-21 | 3.72 | 3.80 | 4.10 | 0.00 | - | 34 | 594 | 27.00% |
| MS250620P00080000 | 2024-04-30 10:46AM EDT | 2025-06-20 | 4.75 | 4.70 | 5.20 | 0.00 | - | 3 | 3,264 | 27.31% |
| MS250919P00080000 | 2024-04-18 12:59PM EDT | 2025-09-19 | 6.35 | 5.45 | 7.55 | 0.00 | - | 2 | 3 | 31.18% |
| MS251219P00080000 | 2024-04-29 2:12PM EDT | 2025-12-19 | 6.13 | 6.10 | 7.55 | 0.00 | - | 1 | 333 | 28.71% |
| MS260116P00080000 | 2024-04-25 12:10PM EDT | 2026-01-16 | 6.70 | 5.85 | 7.90 | 0.00 | - | 5 | 5,979 | 28.91% |
© 2024 Yahoo. Todos los derechos reservados.