Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.768,02 -128,43 (-0,19%)
Morgan Stanley (MS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240614C00091000 | 2024-05-07 1:22PM EDT | 91.00 | 5.95 | 8.55 | 10.70 | 0.00 | - | - | 4 | 45.63% |
| MS240614C00094000 | 2024-05-16 9:37AM EDT | 94.00 | 6.80 | 5.75 | 8.30 | 0.00 | - | 2 | 10 | 42.99% |
| MS240614C00095000 | 2024-05-17 11:48AM EDT | 95.00 | 5.80 | 5.70 | 8.00 | +0.18 | +3.20% | 4 | 17 | 46.85% |
| MS240614C00096000 | 2024-05-13 3:37PM EDT | 96.00 | 4.30 | 5.00 | 7.25 | 0.00 | - | 6 | 9 | 45.61% |
| MS240614C00097000 | 2024-05-17 11:25AM EDT | 97.00 | 4.15 | 4.15 | 5.55 | -0.25 | -5.68% | 20 | 54 | 34.79% |
| MS240614C00098000 | 2024-05-15 2:51PM EDT | 98.00 | 3.75 | 3.50 | 5.10 | 0.00 | - | 41 | 33 | 36.18% |
| MS240614C00099000 | 2024-05-17 1:50PM EDT | 99.00 | 2.87 | 2.77 | 3.05 | -0.27 | -8.60% | 5 | 71 | 22.12% |
| MS240614C00100000 | 2024-05-17 2:31PM EDT | 100.00 | 2.21 | 2.25 | 4.45 | +0.09 | +4.25% | 17 | 122 | 39.97% |
| MS240614C00101000 | 2024-05-17 2:13PM EDT | 101.00 | 1.70 | 1.67 | 3.90 | -0.25 | -12.82% | 22 | 110 | 39.21% |
| MS240614C00102000 | 2024-05-17 12:14PM EDT | 102.00 | 1.35 | 1.26 | 3.50 | +0.10 | +8.00% | 4 | 55 | 39.50% |
| MS240614C00103000 | 2024-05-16 3:37PM EDT | 103.00 | 0.95 | 0.89 | 1.34 | 0.00 | - | 33 | 96 | 22.56% |
| MS240614C00104000 | 2024-05-17 12:04PM EDT | 104.00 | 0.75 | 0.75 | 0.80 | +0.05 | +7.14% | 22 | 94 | 19.78% |
| MS240614C00105000 | 2024-05-17 12:21PM EDT | 105.00 | 0.52 | 0.44 | 0.60 | -0.02 | -3.70% | 13 | 54 | 19.92% |
| MS240614C00106000 | 2024-05-15 9:49AM EDT | 106.00 | 0.54 | 0.29 | 0.46 | 0.00 | - | 4 | 54 | 20.29% |
| MS240614C00110000 | 2024-05-14 10:00AM EDT | 110.00 | 0.18 | 0.09 | 0.13 | 0.00 | - | 2 | 96 | 21.00% |
| MS240614C00115000 | 2024-05-14 12:26PM EDT | 115.00 | 0.07 | 0.02 | 0.06 | 0.00 | - | 14 | 106 | 25.10% |
Opções de vendapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240614P00075000 | 2024-05-08 3:32PM EDT | 75.00 | 0.07 | 0.00 | 2.14 | 0.00 | - | - | 1 | 86.60% |
| MS240614P00083000 | 2024-05-10 10:41AM EDT | 83.00 | 0.08 | 0.03 | 0.07 | 0.00 | - | 10 | 10 | 34.38% |
| MS240614P00085000 | 2024-05-16 1:12PM EDT | 85.00 | 0.08 | 0.04 | 0.08 | 0.00 | - | 100 | 100 | 31.35% |
| MS240614P00086000 | 2024-05-16 1:13PM EDT | 86.00 | 0.07 | 0.04 | 0.09 | 0.00 | - | 100 | 102 | 30.08% |
| MS240614P00087000 | 2024-05-10 3:39PM EDT | 87.00 | 0.14 | 0.05 | 0.10 | 0.00 | - | - | 6 | 28.61% |
| MS240614P00088000 | 2024-05-15 11:44AM EDT | 88.00 | 0.09 | 0.07 | 0.11 | 0.00 | - | 5 | 5 | 27.15% |
| MS240614P00089000 | 2024-05-07 10:37AM EDT | 89.00 | 0.50 | 0.08 | 0.13 | 0.00 | - | - | 1 | 26.07% |
| MS240614P00090000 | 2024-05-16 1:12PM EDT | 90.00 | 0.14 | 0.09 | 0.14 | 0.00 | - | 10 | 13 | 24.41% |
| MS240614P00091000 | 2024-05-15 1:21PM EDT | 91.00 | 0.17 | 0.12 | 0.16 | 0.00 | - | 2 | 2 | 23.05% |
| MS240614P00092000 | 2024-05-17 3:25PM EDT | 92.00 | 0.16 | 0.16 | 0.19 | -0.15 | -48.39% | 1 | 10 | 21.83% |
| MS240614P00093000 | 2024-05-15 1:21PM EDT | 93.00 | 0.28 | 0.20 | 0.24 | 0.00 | - | 1 | 356 | 20.85% |
| MS240614P00094000 | 2024-05-14 1:03PM EDT | 94.00 | 0.53 | 0.27 | 0.31 | 0.00 | - | 1 | 7 | 20.02% |
| MS240614P00095000 | 2024-05-17 12:21PM EDT | 95.00 | 0.43 | 0.37 | 0.50 | -0.08 | -15.69% | 11 | 36 | 20.66% |
| MS240614P00096000 | 2024-05-17 11:14AM EDT | 96.00 | 0.62 | 0.31 | 0.56 | -0.06 | -8.82% | 10 | 92 | 18.80% |
| MS240614P00097000 | 2024-05-17 10:11AM EDT | 97.00 | 0.93 | 0.59 | 0.84 | +0.04 | +4.49% | 10 | 18 | 19.29% |
| MS240614P00098000 | 2024-05-16 11:29AM EDT | 98.00 | 1.17 | 1.11 | 1.28 | 0.00 | - | 3 | 5 | 20.61% |
| MS240614P00099000 | 2024-05-17 1:55PM EDT | 99.00 | 1.37 | 1.22 | 1.40 | -0.19 | -12.18% | 4 | 46 | 18.04% |
| MS240614P00100000 | 2024-05-16 3:32PM EDT | 100.00 | 2.00 | 1.61 | 1.76 | 0.00 | - | 34 | 30 | 17.20% |
| MS240614P00101000 | 2024-05-16 11:37AM EDT | 101.00 | 2.54 | 2.45 | 2.53 | 0.00 | - | 12 | 4 | 19.40% |
© 2024 Yahoo. Todos os direitos reservados.