U.S. markets open in 9 hours 18 minutes
F S&P 500
5,071.75 +25.25 (+0.50%) F Dow Jones
38,219.00 +150.00 (+0.39%) F Nasdaq
17,549.00 +110.75 (+0.64%) E-mini Russell 2000 Index Futur
2,005.50 +15.80 (+0.79%) Petróleo
79.46 +0.46 (+0.58%) Oro
2,328.90 +17.90 (+0.77%)
Morgan Stanley (MS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503C00095000 | 2024-05-01 3:14PM EDT | 2024-05-03 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 140 | 976 | 32.42% |
| MS240510C00095000 | 2024-05-01 3:45PM EDT | 2024-05-10 | 0.29 | 0.22 | 0.29 | +0.07 | +31.82% | 17 | 520 | 23.68% |
| MS240517C00095000 | 2024-05-01 3:49PM EDT | 2024-05-17 | 0.57 | 0.34 | 0.59 | +0.12 | +26.67% | 500 | 13,458 | 23.37% |
| MS240524C00095000 | 2024-05-01 2:49PM EDT | 2024-05-24 | 1.01 | 0.75 | 0.85 | +0.35 | +53.03% | 45 | 159 | 23.05% |
| MS240531C00095000 | 2024-05-01 2:30PM EDT | 2024-05-31 | 1.06 | 0.96 | 1.08 | +0.20 | +23.26% | 9 | 205 | 22.75% |
| MS240607C00095000 | 2024-04-30 11:05AM EDT | 2024-06-07 | 1.17 | 1.12 | 1.49 | 0.00 | - | 2 | 6 | 24.46% |
| MS240621C00095000 | 2024-05-01 3:54PM EDT | 2024-06-21 | 1.74 | 1.71 | 1.77 | +0.18 | +11.54% | 133 | 15,877 | 23.07% |
| MS240719C00095000 | 2024-05-01 3:58PM EDT | 2024-07-19 | 2.93 | 2.90 | 2.99 | +0.19 | +6.93% | 537 | 8,559 | 26.07% |
| MS240816C00095000 | 2024-05-01 2:56PM EDT | 2024-08-16 | 3.75 | 3.40 | 3.55 | +0.54 | +16.82% | 17 | 522 | 25.31% |
| MS240920C00095000 | 2024-05-01 11:04AM EDT | 2024-09-20 | 4.05 | 4.20 | 4.35 | -0.60 | -12.90% | 14 | 3,100 | 25.53% |
| MS241018C00095000 | 2024-05-01 2:48PM EDT | 2024-10-18 | 5.55 | 5.10 | 5.25 | +0.85 | +18.09% | 15 | 3,148 | 26.98% |
| MS241115C00095000 | 2024-04-24 11:02AM EDT | 2024-11-15 | 6.60 | 5.65 | 5.85 | 0.00 | - | 1 | 1,248 | 27.23% |
| MS241220C00095000 | 2024-05-01 2:27PM EDT | 2024-12-20 | 6.40 | 6.25 | 6.55 | +0.40 | +6.67% | 3 | 515 | 27.51% |
| MS250117C00095000 | 2024-05-01 1:52PM EDT | 2025-01-17 | 7.06 | 7.05 | 7.30 | +0.30 | +4.44% | 5 | 6,208 | 28.42% |
| MS250321C00095000 | 2024-04-30 3:50PM EDT | 2025-03-21 | 7.77 | 6.00 | 8.25 | 0.00 | - | 10 | 140 | 28.27% |
| MS250620C00095000 | 2024-04-29 9:48AM EDT | 2025-06-20 | 9.70 | 9.20 | 10.25 | 0.00 | - | 1 | 512 | 30.12% |
| MS250919C00095000 | 2024-04-18 11:06AM EDT | 2025-09-19 | 10.05 | 8.30 | 11.60 | 0.00 | - | 1 | 32 | 30.41% |
| MS251219C00095000 | 2024-04-24 9:32AM EDT | 2025-12-19 | 12.10 | 11.30 | 13.75 | 0.00 | - | 1 | 883 | 32.62% |
| MS260116C00095000 | 2024-04-30 10:03AM EDT | 2026-01-16 | 11.49 | 11.60 | 14.10 | 0.00 | - | 11 | 2,344 | 32.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503P00095000 | 2024-04-24 2:07PM EDT | 2024-05-03 | 4.08 | 1.54 | 4.45 | +1.35 | +49.45% | 3 | 23 | 84.28% |
| MS240510P00095000 | 2024-04-30 12:34PM EDT | 2024-05-10 | 4.50 | 3.45 | 3.95 | 0.00 | - | 10 | 17 | 28.81% |
| MS240517P00095000 | 2024-04-30 10:07AM EDT | 2024-05-17 | 4.14 | 3.70 | 3.95 | 0.00 | - | 15 | 409 | 21.63% |
| MS240524P00095000 | 2024-04-24 10:50AM EDT | 2024-05-24 | 3.25 | 3.80 | 4.15 | 0.00 | - | - | 13 | 20.90% |
| MS240531P00095000 | 2024-05-01 3:05PM EDT | 2024-05-31 | 3.55 | 4.00 | 4.30 | -1.06 | -22.99% | 2 | 5 | 20.07% |
| MS240607P00095000 | 2024-05-01 3:15PM EDT | 2024-06-07 | 3.70 | 4.15 | 5.05 | -0.30 | -7.50% | 4 | 1 | 25.42% |
| MS240621P00095000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 4.55 | 4.55 | 4.70 | -0.45 | -9.00% | 166 | 1,211 | 18.80% |
| MS240719P00095000 | 2024-05-01 3:46PM EDT | 2024-07-19 | 5.15 | 5.35 | 5.45 | -0.60 | -10.43% | 108 | 1,670 | 19.93% |
| MS240816P00095000 | 2024-04-29 1:55PM EDT | 2024-08-16 | 6.25 | 6.20 | 6.30 | +0.71 | +12.82% | 1 | 138 | 21.63% |
| MS240920P00095000 | 2024-05-01 1:01PM EDT | 2024-09-20 | 6.35 | 6.70 | 6.85 | -0.05 | -0.78% | 19 | 555 | 21.27% |
| MS241018P00095000 | 2024-04-29 2:10PM EDT | 2024-10-18 | 6.60 | 7.15 | 7.40 | 0.00 | - | 51 | 921 | 21.68% |
| MS241115P00095000 | 2024-05-01 2:23PM EDT | 2024-11-15 | 8.10 | 7.90 | 8.10 | -0.20 | -2.41% | 1 | 896 | 22.73% |
| MS241220P00095000 | 2024-04-29 10:12AM EDT | 2024-12-20 | 7.95 | 8.35 | 8.60 | 0.00 | - | 14 | 65 | 22.68% |
| MS250117P00095000 | 2024-04-29 11:22AM EDT | 2025-01-17 | 8.35 | 8.75 | 9.00 | 0.00 | - | 610 | 4,181 | 22.73% |
| MS250321P00095000 | 2024-04-25 10:20AM EDT | 2025-03-21 | 9.90 | 8.10 | 10.15 | 0.00 | - | 72 | 71 | 23.76% |
| MS250620P00095000 | 2024-04-24 2:32PM EDT | 2025-06-20 | 10.35 | 10.55 | 11.85 | 0.00 | - | 3 | 482 | 25.36% |
| MS250919P00095000 | 2024-02-20 12:17PM EDT | 2025-09-19 | 14.90 | 10.85 | 11.40 | 0.00 | - | 1 | 77 | 21.93% |
| MS251219P00095000 | 2024-03-25 2:01PM EDT | 2025-12-19 | 13.05 | 11.65 | 12.00 | 0.00 | - | 125 | 149 | 21.47% |
| MS260116P00095000 | 2024-04-09 2:21PM EDT | 2026-01-16 | 12.40 | 11.35 | 14.60 | 0.00 | - | 11 | 36 | 26.44% |
© 2024 Yahoo. Todos los derechos reservados.