Mercado fechado
BOVESPA
129.210,48 +744,79 (+0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.108,32 -174,63 (-0,30%) PETROLEO CRU
78,27 -0,11 (-0,14%) OURO
2.323,70 -0,50 (-0,02%) Bitcoin USD
62.475,85 -744,07 (-1,18%)
Morgan Stanley (MS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510C00075000 | 2024-05-03 12:43PM EDT | 75.00 | 18.90 | 20.35 | 22.60 | 0.00 | - | 1 | 1 | 204.59% |
| MS240510C00080000 | 2024-05-03 12:05PM EDT | 80.00 | 13.90 | 14.55 | 16.30 | 0.00 | - | 1 | 0 | 149.80% |
| MS240510C00083000 | 2024-04-16 9:40AM EDT | 83.00 | 5.98 | 11.00 | 14.65 | 0.00 | - | 1 | 0 | 74.22% |
| MS240510C00084000 | 2024-04-12 9:58AM EDT | 84.00 | 3.65 | 10.55 | 13.60 | 0.00 | - | 10 | 0 | 101.56% |
| MS240510C00085000 | 2024-05-06 3:57PM EDT | 85.00 | 9.90 | 10.35 | 12.95 | 0.00 | - | 20 | 20 | 129.88% |
| MS240510C00086000 | 2024-05-06 3:59PM EDT | 86.00 | 8.90 | 7.85 | 11.45 | 0.00 | - | 1 | 1 | 156.54% |
| MS240510C00087000 | 2024-05-06 11:28AM EDT | 87.00 | 7.25 | 7.95 | 10.75 | 0.00 | - | 2 | 2 | 97.17% |
| MS240510C00088000 | 2024-05-07 3:28PM EDT | 88.00 | 7.45 | 5.80 | 8.35 | +2.30 | +44.66% | 2 | 2 | 89.06% |
| MS240510C00089000 | 2024-05-06 10:40AM EDT | 89.00 | 5.50 | 5.60 | 8.25 | 0.00 | - | 1 | 105 | 54.30% |
| MS240510C00090000 | 2024-05-06 11:14AM EDT | 90.00 | 5.77 | 3.85 | 7.20 | +1.27 | +28.22% | 1 | 188 | 106.79% |
| MS240510C00091000 | 2024-05-07 11:15AM EDT | 91.00 | 5.15 | 3.60 | 6.10 | +1.70 | +49.28% | 1 | 293 | 93.07% |
| MS240510C00092000 | 2024-05-07 1:32PM EDT | 92.00 | 3.84 | 2.92 | 5.75 | +1.52 | +65.52% | 8 | 609 | 54.69% |
| MS240510C00093000 | 2024-05-07 3:37PM EDT | 93.00 | 2.77 | 2.41 | 3.10 | +0.90 | +48.13% | 97 | 1,368 | 36.13% |
| MS240510C00094000 | 2024-05-07 2:44PM EDT | 94.00 | 1.90 | 1.66 | 2.19 | +0.58 | +43.94% | 98 | 1,128 | 31.01% |
| MS240510C00095000 | 2024-05-07 3:54PM EDT | 95.00 | 1.11 | 1.16 | 1.21 | +0.44 | +65.67% | 871 | 1,356 | 21.73% |
| MS240510C00096000 | 2024-05-07 3:59PM EDT | 96.00 | 0.61 | 0.58 | 0.62 | +0.26 | +74.29% | 1,072 | 444 | 20.75% |
| MS240510C00097000 | 2024-05-07 3:49PM EDT | 97.00 | 0.25 | 0.24 | 0.28 | +0.11 | +78.57% | 121 | 633 | 21.00% |
| MS240510C00098000 | 2024-05-07 1:47PM EDT | 98.00 | 0.12 | 0.09 | 0.12 | +0.07 | +140.00% | 378 | 371 | 21.88% |
| MS240510C00099000 | 2024-05-07 2:16PM EDT | 99.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 24 | 99 | 22.07% |
| MS240510C00100000 | 2024-05-07 3:37PM EDT | 100.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 176 | 497 | 27.34% |
| MS240510C00101000 | 2024-05-07 1:56PM EDT | 101.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 92 | 96 | 30.86% |
| MS240510C00102000 | 2024-05-07 11:14AM EDT | 102.00 | 0.02 | 0.00 | 0.39 | 0.00 | - | 1 | 5 | 51.76% |
| MS240510C00103000 | 2024-04-24 3:18PM EDT | 103.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | 9 | 31 | 67.48% |
| MS240510C00105000 | 2024-04-08 3:58PM EDT | 105.00 | 0.23 | 0.00 | 0.01 | 0.00 | - | - | 6 | 42.19% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510P00065000 | 2024-04-25 9:51AM EDT | 65.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 11 | 329.10% |
| MS240510P00070000 | 2024-04-24 3:50PM EDT | 70.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 30 | 5 | 213.48% |
| MS240510P00075000 | 2024-05-07 2:29PM EDT | 75.00 | 0.01 | 0.00 | 0.47 | -0.33 | -97.06% | 4 | 26 | 160.55% |
| MS240510P00078000 | 2024-05-01 1:31PM EDT | 78.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | - | 300 | 140.82% |
| MS240510P00079000 | 2024-05-02 10:14AM EDT | 79.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 345 | 370 | 112.50% |
| MS240510P00080000 | 2024-05-06 10:09AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 554 | 71.88% |
| MS240510P00081000 | 2024-05-07 11:14AM EDT | 81.00 | 0.02 | 0.00 | 0.21 | +0.01 | +100.00% | 1 | 33 | 100.78% |
| MS240510P00082000 | 2024-04-30 1:34PM EDT | 82.00 | 0.06 | 0.00 | 0.41 | 0.00 | - | 13 | 68 | 107.81% |
| MS240510P00083000 | 2024-05-06 10:44AM EDT | 83.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 11 | 61 | 89.84% |
| MS240510P00084000 | 2024-05-06 3:25PM EDT | 84.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 3 | 136 | 98.44% |
| MS240510P00085000 | 2024-05-06 1:24PM EDT | 85.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 345 | 63.28% |
| MS240510P00086000 | 2024-05-07 11:14AM EDT | 86.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,071 | 48.44% |
| MS240510P00087000 | 2024-05-07 10:47AM EDT | 87.00 | 0.01 | 0.00 | 1.25 | -0.01 | -50.00% | 1 | 976 | 100.68% |
| MS240510P00088000 | 2024-05-07 9:48AM EDT | 88.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 139 | 46.09% |
| MS240510P00089000 | 2024-05-07 3:06PM EDT | 89.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 2 | 202 | 40.63% |
| MS240510P00090000 | 2024-05-07 11:22AM EDT | 90.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 28 | 617 | 37.31% |
| MS240510P00091000 | 2024-05-07 2:42PM EDT | 91.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 403 | 695 | 31.64% |
| MS240510P00092000 | 2024-05-07 12:21PM EDT | 92.00 | 0.04 | 0.03 | 0.06 | -0.12 | -75.00% | 161 | 518 | 28.32% |
| MS240510P00093000 | 2024-05-07 2:29PM EDT | 93.00 | 0.07 | 0.07 | 0.08 | -0.16 | -69.57% | 136 | 524 | 23.83% |
| MS240510P00094000 | 2024-05-07 3:59PM EDT | 94.00 | 0.14 | 0.14 | 0.16 | -0.32 | -69.57% | 804 | 415 | 21.29% |
| MS240510P00095000 | 2024-05-07 3:58PM EDT | 95.00 | 0.34 | 0.33 | 0.36 | -0.67 | -66.34% | 693 | 168 | 19.83% |
| MS240510P00096000 | 2024-05-07 3:58PM EDT | 96.00 | 0.75 | 0.75 | 0.78 | -1.80 | -70.59% | 261 | 5 | 19.34% |
| MS240510P00098000 | 2024-04-29 10:48AM EDT | 98.00 | 5.56 | 2.00 | 2.61 | 0.00 | - | - | 0 | 34.08% |
| MS240510P00099000 | 2024-05-02 10:07AM EDT | 99.00 | 7.05 | 2.07 | 5.00 | 0.00 | - | - | 1 | 89.11% |
| MS240510P00100000 | 2024-05-03 1:35PM EDT | 100.00 | 6.23 | 2.23 | 4.70 | 0.00 | - | 1 | 0 | 53.61% |
© 2024 Yahoo. Todos os direitos reservados.