Mercado abrirá em 6 h 6 min
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
80,26 +0,43 (+0,54%) OURO
2.354,90 -1,60 (-0,07%) Bitcoin USD
68.471,67 +515,60 (+0,76%)
Morgan Stanley (MS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240920C00045000 | 2024-01-29 4:27PM EDT | 45.00 | 42.80 | 41.20 | 41.80 | 0.00 | - | 2 | 0 | 0.00% |
| MS240920C00050000 | 2024-04-26 3:48PM EDT | 50.00 | 42.85 | 47.20 | 51.75 | 0.00 | - | 2 | 1 | 78.42% |
| MS240920C00055000 | 2024-05-15 11:15AM EDT | 55.00 | 46.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MS240920C00060000 | 2024-04-23 1:48PM EDT | 60.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 350 | 944 | 0.00% |
| MS240920C00062500 | 2024-01-04 2:25PM EDT | 62.50 | 30.78 | 25.75 | 28.50 | 0.00 | - | 1 | 69 | 0.00% |
| MS240920C00065000 | 2024-04-17 2:19PM EDT | 65.00 | 25.63 | 34.00 | 38.20 | 0.00 | - | 3 | 32 | 71.31% |
| MS240920C00067500 | 2024-01-03 1:17PM EDT | 67.50 | 26.13 | 21.30 | 23.20 | 0.00 | - | 1 | 15 | 0.00% |
| MS240920C00070000 | 2024-05-24 2:21PM EDT | 70.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240920C00072500 | 2024-04-26 10:02AM EDT | 72.50 | 21.20 | 25.10 | 29.90 | 0.00 | - | 12 | 114 | 67.55% |
| MS240920C00075000 | 2024-04-30 9:31AM EDT | 75.00 | 18.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240920C00077500 | 2024-05-23 11:24AM EDT | 77.50 | 22.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS240920C00080000 | 2024-05-28 3:20PM EDT | 80.00 | 19.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MS240920C00082500 | 2024-05-14 11:44AM EDT | 82.50 | 18.55 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| MS240920C00085000 | 2024-05-24 11:22AM EDT | 85.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240920C00087500 | 2024-05-16 12:22PM EDT | 87.50 | 14.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240920C00090000 | 2024-05-28 2:36PM EDT | 90.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MS240920C00092500 | 2024-05-28 11:41AM EDT | 92.50 | 9.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240920C00095000 | 2024-05-28 3:24PM EDT | 95.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS240920C00097500 | 2024-05-28 2:58PM EDT | 97.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS240920C00100000 | 2024-05-28 3:21PM EDT | 100.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| MS240920C00105000 | 2024-05-28 2:34PM EDT | 105.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MS240920C00110000 | 2024-05-28 3:24PM EDT | 110.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS240920C00115000 | 2024-05-28 3:57PM EDT | 115.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS240920C00120000 | 2024-05-28 10:32AM EDT | 120.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MS240920C00125000 | 2024-05-21 3:39PM EDT | 125.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS240920C00130000 | 2024-05-16 2:59PM EDT | 130.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MS240920C00135000 | 2024-05-14 12:43PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS240920C00140000 | 2024-05-20 3:48PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240920P00040000 | 2024-05-22 12:41PM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MS240920P00045000 | 2024-05-20 2:25PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MS240920P00050000 | 2024-05-15 2:01PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MS240920P00055000 | 2024-05-22 11:57AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| MS240920P00060000 | 2024-05-22 11:59AM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| MS240920P00062500 | 2024-05-21 2:35PM EDT | 62.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MS240920P00065000 | 2024-05-17 1:26PM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MS240920P00067500 | 2024-05-22 3:21PM EDT | 67.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MS240920P00070000 | 2024-05-28 12:56PM EDT | 70.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS240920P00072500 | 2024-05-20 12:55PM EDT | 72.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MS240920P00075000 | 2024-05-22 11:57AM EDT | 75.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MS240920P00077500 | 2024-05-28 9:32AM EDT | 77.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS240920P00080000 | 2024-05-24 10:08AM EDT | 80.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS240920P00082500 | 2024-05-28 1:49PM EDT | 82.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS240920P00085000 | 2024-05-24 12:22PM EDT | 85.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MS240920P00087500 | 2024-05-24 3:07PM EDT | 87.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS240920P00090000 | 2024-05-24 3:02PM EDT | 90.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MS240920P00092500 | 2024-05-23 2:29PM EDT | 92.50 | 2.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MS240920P00095000 | 2024-05-28 1:18PM EDT | 95.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MS240920P00097500 | 2024-05-28 1:18PM EDT | 97.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| MS240920P00100000 | 2024-05-28 12:10PM EDT | 100.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MS240920P00105000 | 2024-05-23 10:32AM EDT | 105.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240920P00110000 | 2024-05-21 1:37PM EDT | 110.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS240920P00120000 | 2024-04-04 1:08PM EDT | 120.00 | 26.45 | 24.00 | 28.60 | 0.00 | - | 1 | 0 | 53.20% |
| MS240920P00125000 | 2023-12-14 4:39PM EDT | 125.00 | 33.75 | 33.75 | 37.65 | 0.00 | - | - | 1 | 80.18% |
| MS240920P00130000 | 2023-12-27 2:32PM EDT | 130.00 | 36.55 | 41.65 | 44.40 | 0.00 | - | - | 2 | 96.30% |
© 2024 Yahoo. Todos os direitos reservados.