Mercado fechado
BOVESPA
123.779,54 -716,46 (-0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.184,95 -267,95 (-0,48%) PETROLEO CRU
80,12 +0,29 (+0,36%) OURO
2.359,50 +3,00 (+0,13%) Bitcoin USD
68.636,03 -26,73 (-0,04%)
Morgan Stanley (MS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240531C00080000 | 2024-04-26 9:49AM EDT | 80.00 | 12.85 | 17.70 | 20.15 | 0.00 | - | 1 | 0 | 142.97% |
| MS240531C00082000 | 2024-04-11 2:55PM EDT | 82.00 | 5.80 | 15.55 | 16.75 | 0.00 | - | - | 0 | 103.91% |
| MS240531C00083000 | 2024-04-12 3:51PM EDT | 83.00 | 5.40 | 14.50 | 15.75 | 0.00 | - | - | 0 | 98.44% |
| MS240531C00085000 | 2024-04-19 11:09AM EDT | 85.00 | 6.83 | 15.10 | 17.35 | 0.00 | - | 120 | 120 | 226.22% |
| MS240531C00086000 | 2024-04-18 9:52AM EDT | 86.00 | 5.32 | 14.10 | 16.50 | 0.00 | - | 1 | 6 | 218.60% |
| MS240531C00087000 | 2024-05-23 10:57AM EDT | 87.00 | 12.60 | 11.25 | 12.50 | 0.00 | - | 70 | 81 | 90.43% |
| MS240531C00088000 | 2024-05-02 3:03PM EDT | 88.00 | 5.69 | 10.20 | 11.65 | 0.00 | - | 1 | 68 | 88.28% |
| MS240531C00089000 | 2024-05-03 10:27AM EDT | 89.00 | 5.54 | 8.00 | 11.05 | 0.00 | - | 2 | 75 | 139.36% |
| MS240531C00090000 | 2024-05-28 11:16AM EDT | 90.00 | 9.41 | 7.55 | 10.05 | -0.70 | -6.92% | 3 | 17 | 63.87% |
| MS240531C00091000 | 2024-05-24 3:53PM EDT | 91.00 | 8.05 | 6.45 | 9.00 | 0.00 | - | 1 | 97 | 118.65% |
| MS240531C00092000 | 2024-05-24 3:46PM EDT | 92.00 | 7.38 | 5.00 | 7.65 | 0.00 | - | 3 | 1,432 | 95.61% |
| MS240531C00093000 | 2024-05-28 1:17PM EDT | 93.00 | 6.29 | 5.05 | 6.60 | -0.30 | -4.55% | 1 | 4,747 | 84.67% |
| MS240531C00094000 | 2024-05-28 2:51PM EDT | 94.00 | 4.62 | 4.30 | 6.00 | -1.05 | -18.52% | 3 | 8,305 | 57.62% |
| MS240531C00095000 | 2024-05-24 1:09PM EDT | 95.00 | 4.56 | 3.25 | 5.50 | 0.00 | - | 23 | 1,324 | 58.11% |
| MS240531C00096000 | 2024-05-28 1:02PM EDT | 96.00 | 3.40 | 2.60 | 3.65 | +0.02 | +0.59% | 19 | 418 | 58.06% |
| MS240531C00097000 | 2024-05-28 10:27AM EDT | 97.00 | 2.35 | 1.40 | 2.14 | +0.16 | +7.31% | 1 | 960 | 31.40% |
| MS240531C00098000 | 2024-05-28 3:50PM EDT | 98.00 | 1.22 | 1.15 | 1.23 | -0.33 | -21.29% | 43 | 951 | 24.02% |
| MS240531C00099000 | 2024-05-28 3:59PM EDT | 99.00 | 0.57 | 0.59 | 0.65 | -0.30 | -34.48% | 380 | 790 | 22.51% |
| MS240531C00100000 | 2024-05-28 3:59PM EDT | 100.00 | 0.26 | 0.26 | 0.30 | -0.23 | -46.94% | 958 | 1,319 | 22.07% |
| MS240531C00101000 | 2024-05-28 3:58PM EDT | 101.00 | 0.11 | 0.09 | 0.13 | -0.16 | -59.26% | 262 | 957 | 22.66% |
| MS240531C00102000 | 2024-05-28 3:57PM EDT | 102.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 158 | 444 | 24.02% |
| MS240531C00103000 | 2024-05-28 1:30PM EDT | 103.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 55 | 170 | 26.95% |
| MS240531C00104000 | 2024-05-28 1:59PM EDT | 104.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 4 | 205 | 30.47% |
| MS240531C00105000 | 2024-05-28 2:53PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 31 | 136 | 32.81% |
| MS240531C00106000 | 2024-05-28 11:38AM EDT | 106.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 129 | 42 | 33.59% |
| MS240531C00107000 | 2024-05-28 9:46AM EDT | 107.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 14 | 37.50% |
| MS240531C00108000 | 2024-05-24 2:03PM EDT | 108.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 7 | 9 | 51.76% |
| MS240531C00109000 | 2024-05-17 1:30PM EDT | 109.00 | 0.03 | 0.00 | 0.82 | 0.00 | - | 2 | 4 | 87.40% |
| MS240531C00110000 | 2024-05-22 9:42AM EDT | 110.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 152 | 48.44% |
| MS240531C00115000 | 2024-05-21 10:06AM EDT | 115.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | - | 5 | 133.50% |
| MS240531C00120000 | 2024-05-15 3:41PM EDT | 120.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | - | 45 | 158.98% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240531P00075000 | 2024-04-26 9:39AM EDT | 75.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 136.72% |
| MS240531P00078000 | 2024-05-01 12:33PM EDT | 78.00 | 0.11 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 222.66% |
| MS240531P00079000 | 2024-05-15 11:56AM EDT | 79.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 6 | 34 | 213.77% |
| MS240531P00080000 | 2024-05-03 9:42AM EDT | 80.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 10 | 23 | 204.88% |
| MS240531P00081000 | 2024-05-23 3:39PM EDT | 81.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 35 | 168.75% |
| MS240531P00082000 | 2024-05-20 10:36AM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 124 | 73.44% |
| MS240531P00083000 | 2024-05-23 2:24PM EDT | 83.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 64 | 68.75% |
| MS240531P00084000 | 2024-05-24 10:02AM EDT | 84.00 | 0.01 | 0.00 | 1.87 | 0.00 | - | 5 | 21 | 162.70% |
| MS240531P00085000 | 2024-05-24 10:13AM EDT | 85.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 20 | 1,253 | 160.94% |
| MS240531P00086000 | 2024-05-28 2:33PM EDT | 86.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 68 | 1,654 | 60.94% |
| MS240531P00087000 | 2024-05-28 1:19PM EDT | 87.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 1,150 | 60.94% |
| MS240531P00088000 | 2024-05-24 11:34AM EDT | 88.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 1 | 1,446 | 76.17% |
| MS240531P00089000 | 2024-05-28 9:31AM EDT | 89.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 47 | 51.17% |
| MS240531P00090000 | 2024-05-28 9:54AM EDT | 90.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 140 | 755 | 51.56% |
| MS240531P00091000 | 2024-05-28 3:21PM EDT | 91.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 8 | 175 | 46.09% |
| MS240531P00092000 | 2024-05-23 1:27PM EDT | 92.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 1,612 | 42.58% |
| MS240531P00093000 | 2024-05-28 3:52PM EDT | 93.00 | 0.04 | 0.04 | 0.06 | +0.01 | +33.33% | 22 | 2,119 | 38.28% |
| MS240531P00094000 | 2024-05-28 3:06PM EDT | 94.00 | 0.06 | 0.03 | 0.07 | +0.01 | +20.00% | 16 | 8,150 | 33.59% |
| MS240531P00095000 | 2024-05-28 2:23PM EDT | 95.00 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 39 | 274 | 28.52% |
| MS240531P00096000 | 2024-05-28 3:53PM EDT | 96.00 | 0.11 | 0.09 | 0.13 | -0.04 | -26.67% | 52 | 601 | 25.49% |
| MS240531P00097000 | 2024-05-28 3:59PM EDT | 97.00 | 0.23 | 0.19 | 0.24 | -0.01 | -4.17% | 213 | 856 | 23.15% |
| MS240531P00098000 | 2024-05-28 3:23PM EDT | 98.00 | 0.51 | 0.42 | 0.47 | 0.00 | - | 130 | 418 | 21.34% |
| MS240531P00099000 | 2024-05-28 3:34PM EDT | 99.00 | 0.93 | 0.84 | 0.90 | 0.00 | - | 307 | 461 | 20.22% |
| MS240531P00100000 | 2024-05-28 3:02PM EDT | 100.00 | 1.66 | 1.14 | 1.68 | +0.13 | +8.50% | 58 | 586 | 23.83% |
| MS240531P00101000 | 2024-05-28 3:55PM EDT | 101.00 | 2.50 | 2.27 | 2.70 | +0.59 | +30.89% | 23 | 1,124 | 32.91% |
| MS240531P00102000 | 2024-05-28 2:36PM EDT | 102.00 | 3.55 | 2.11 | 3.70 | +0.82 | +30.04% | 29 | 168 | 40.63% |
| MS240531P00103000 | 2024-05-22 10:21AM EDT | 103.00 | 2.19 | 3.10 | 5.60 | 0.00 | - | - | 26 | 80.71% |
| MS240531P00104000 | 2024-05-23 2:12PM EDT | 104.00 | 5.32 | 3.45 | 6.55 | 0.00 | - | - | 0 | 87.50% |
© 2024 Yahoo. Todos os direitos reservados.