Mercado fechará em 4 h 12 min
BOVESPA
124.668,79 +173,11 (+0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.329,73 -123,15 (-0,22%) PETROLEO CRU
79,65 +1,93 (+2,48%) OURO
2.360,70 +26,20 (+1,12%) Bitcoin USD
68.212,07 -2.084,82 (-2,97%)
Morgan Stanley (MS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:48AM EDT. Mercado aberto.
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240816C00070000 | 2024-04-30 9:45AM EDT | 70.00 | 22.60 | 29.10 | 31.30 | 0.00 | - | 3 | 4 | 56.18% |
| MS240816C00075000 | 2024-05-10 12:37PM EDT | 75.00 | 23.85 | 24.90 | 25.95 | 0.00 | - | 1 | 3 | 50.29% |
| MS240816C00080000 | 2024-05-07 11:04AM EDT | 80.00 | 17.05 | 20.05 | 20.45 | 0.00 | - | 1 | 32 | 41.75% |
| MS240816C00082500 | 2024-04-16 11:26AM EDT | 82.50 | 10.40 | 18.65 | 20.45 | 0.00 | - | 1 | 30 | 51.49% |
| MS240816C00085000 | 2024-05-13 9:33AM EDT | 85.00 | 15.27 | 15.15 | 15.60 | 0.00 | - | 2 | 40 | 34.52% |
| MS240816C00087500 | 2024-05-16 10:45AM EDT | 87.50 | 14.00 | 13.15 | 13.35 | 0.00 | - | 1 | 93 | 32.20% |
| MS240816C00090000 | 2024-05-15 3:03PM EDT | 90.00 | 12.07 | 10.80 | 11.35 | 0.00 | - | 10 | 86 | 31.25% |
| MS240816C00092500 | 2024-05-21 11:11AM EDT | 92.50 | 11.25 | 7.70 | 10.30 | 0.00 | - | 1 | 188 | 35.41% |
| MS240816C00095000 | 2024-05-23 1:28PM EDT | 95.00 | 6.55 | 7.05 | 7.15 | -0.60 | -8.39% | 1 | 564 | 25.93% |
| MS240816C00097500 | 2024-05-24 2:53PM EDT | 97.50 | 5.54 | 5.45 | 5.60 | 0.00 | - | 1 | 903 | 25.32% |
| MS240816C00100000 | 2024-05-28 11:31AM EDT | 100.00 | 4.07 | 4.00 | 4.10 | -0.43 | -9.56% | 120 | 2,188 | 23.88% |
| MS240816C00105000 | 2024-05-28 11:19AM EDT | 105.00 | 2.09 | 2.03 | 2.07 | +0.01 | +0.48% | 17 | 881 | 22.72% |
| MS240816C00110000 | 2024-05-28 10:03AM EDT | 110.00 | 0.93 | 0.94 | 0.97 | -0.04 | -4.12% | 6 | 618 | 22.46% |
| MS240816C00115000 | 2024-05-24 11:04AM EDT | 115.00 | 0.48 | 0.43 | 0.45 | 0.00 | - | 3 | 40 | 22.85% |
| MS240816C00120000 | 2024-05-22 2:22PM EDT | 120.00 | 0.32 | 0.20 | 0.21 | 0.00 | - | 25 | 84 | 23.44% |
| MS240816C00125000 | 2024-05-15 1:09PM EDT | 125.00 | 0.16 | 0.09 | 0.10 | 0.00 | - | 2 | 62 | 24.17% |
| MS240816C00140000 | 2024-05-21 11:18AM EDT | 140.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | - | 28 | 52.34% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240816P00065000 | 2024-05-17 3:55PM EDT | 65.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 4 | 276 | 42.48% |
| MS240816P00070000 | 2024-05-23 2:56PM EDT | 70.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 20 | 50 | 36.43% |
| MS240816P00075000 | 2024-05-24 11:07AM EDT | 75.00 | 0.15 | 0.15 | 0.17 | 0.00 | - | 4 | 62 | 32.32% |
| MS240816P00080000 | 2024-05-23 10:15AM EDT | 80.00 | 0.26 | 0.26 | 0.28 | 0.00 | - | 2 | 1,969 | 28.61% |
| MS240816P00082500 | 2024-05-23 3:34PM EDT | 82.50 | 0.44 | 0.36 | 0.38 | 0.00 | - | 1 | 497 | 27.10% |
| MS240816P00085000 | 2024-05-23 2:56PM EDT | 85.00 | 0.59 | 0.51 | 0.53 | 0.00 | - | 46 | 275 | 25.73% |
| MS240816P00087500 | 2024-05-24 11:03AM EDT | 87.50 | 0.73 | 0.74 | 0.76 | 0.00 | - | 2 | 1,615 | 24.61% |
| MS240816P00090000 | 2024-05-28 11:28AM EDT | 90.00 | 1.08 | 1.08 | 1.10 | -0.01 | -0.92% | 3 | 571 | 23.65% |
| MS240816P00092500 | 2024-05-24 11:14AM EDT | 92.50 | 1.55 | 1.57 | 1.60 | 0.00 | - | 4 | 357 | 22.91% |
| MS240816P00095000 | 2024-05-24 3:51PM EDT | 95.00 | 2.36 | 2.27 | 2.30 | 0.00 | - | 13 | 248 | 22.34% |
| MS240816P00097500 | 2024-05-24 3:00PM EDT | 97.50 | 3.00 | 3.15 | 3.20 | 0.00 | - | 10 | 279 | 21.70% |
| MS240816P00100000 | 2024-05-24 11:31AM EDT | 100.00 | 4.20 | 4.25 | 4.35 | 0.00 | - | 16 | 801 | 21.16% |
| MS240816P00105000 | 2024-05-23 1:28PM EDT | 105.00 | 7.48 | 7.25 | 9.20 | 0.00 | - | 2 | 408 | 30.66% |
| MS240816P00110000 | 2024-05-22 3:17PM EDT | 110.00 | 10.41 | 11.15 | 11.40 | 0.00 | - | 1 | 78 | 19.61% |
| MS240816P00115000 | 2024-05-21 1:13PM EDT | 115.00 | 13.75 | 15.45 | 16.10 | 0.00 | - | - | 1 | 21.39% |
© 2024 Yahoo. Todos os direitos reservados.