Mercado fechará em 4 h 16 min
BOVESPA
124.743,92 +248,24 (+0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.340,48 -112,40 (-0,20%) PETROLEO CRU
79,59 +1,87 (+2,41%) OURO
2.358,30 +23,80 (+1,02%) Bitcoin USD
68.275,02 -2.063,46 (-2,93%)
Morgan Stanley (MS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:44AM EDT. Mercado aberto.
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS241220C00065000 | 2024-05-03 2:57PM EDT | 65.00 | 30.11 | 35.05 | 35.80 | 0.00 | - | 2 | 6 | 46.34% |
| MS241220C00075000 | 2024-01-19 2:06PM EDT | 75.00 | 13.75 | 14.65 | 16.80 | 0.00 | - | 4 | 4 | 0.00% |
| MS241220C00077500 | 2024-05-01 10:27AM EDT | 77.50 | 16.89 | 23.60 | 24.00 | 0.00 | - | 2 | 90 | 35.39% |
| MS241220C00080000 | 2024-05-15 9:42AM EDT | 80.00 | 22.60 | 21.30 | 21.70 | 0.00 | - | 1 | 232 | 33.37% |
| MS241220C00082500 | 2024-05-14 9:47AM EDT | 82.50 | 19.90 | 19.40 | 19.60 | 0.00 | - | 1 | 74 | 32.26% |
| MS241220C00085000 | 2024-05-20 1:00PM EDT | 85.00 | 19.25 | 17.10 | 17.60 | 0.00 | - | 1 | 78 | 31.35% |
| MS241220C00087500 | 2024-05-16 9:51AM EDT | 87.50 | 15.97 | 15.40 | 15.60 | 0.00 | - | 1 | 250 | 30.13% |
| MS241220C00090000 | 2024-05-23 2:57PM EDT | 90.00 | 13.10 | 13.30 | 13.75 | 0.00 | - | 2 | 578 | 29.24% |
| MS241220C00092500 | 2024-05-28 9:43AM EDT | 92.50 | 11.69 | 11.85 | 12.00 | -0.31 | -2.58% | 1 | 1,147 | 28.39% |
| MS241220C00095000 | 2024-05-21 11:11AM EDT | 95.00 | 12.10 | 10.20 | 10.35 | 0.00 | - | 1 | 510 | 27.55% |
| MS241220C00097500 | 2024-05-16 11:26AM EDT | 97.50 | 9.25 | 8.80 | 8.95 | 0.00 | - | 1 | 667 | 27.19% |
| MS241220C00100000 | 2024-05-28 9:36AM EDT | 100.00 | 7.30 | 7.45 | 7.60 | -0.23 | -3.05% | 50 | 770 | 26.60% |
| MS241220C00105000 | 2024-05-23 2:27PM EDT | 105.00 | 5.00 | 5.15 | 5.25 | 0.00 | - | 15 | 1,229 | 25.38% |
| MS241220C00110000 | 2024-05-24 3:15PM EDT | 110.00 | 3.45 | 3.50 | 3.60 | 0.00 | - | 10 | 535 | 24.92% |
| MS241220C00115000 | 2024-05-24 11:51AM EDT | 115.00 | 2.33 | 2.31 | 2.35 | 0.00 | - | 1 | 196 | 24.37% |
| MS241220C00120000 | 2024-05-24 1:41PM EDT | 120.00 | 1.54 | 1.50 | 1.54 | 0.00 | - | 3 | 245 | 24.24% |
| MS241220C00125000 | 2024-05-15 2:35PM EDT | 125.00 | 1.22 | 0.97 | 1.00 | 0.00 | - | 11 | 49 | 24.23% |
| MS241220C00130000 | 2024-05-24 10:44AM EDT | 130.00 | 0.64 | 0.63 | 0.66 | 0.00 | - | 3 | 9 | 24.41% |
| MS241220C00135000 | 2024-04-15 1:17PM EDT | 135.00 | 0.27 | 0.55 | 0.60 | 0.00 | - | 4 | 14 | 26.34% |
| MS241220C00140000 | 2024-05-15 10:41AM EDT | 140.00 | 0.40 | 0.26 | 0.30 | 0.00 | - | - | 1 | 25.05% |
| MS241220C00150000 | 2024-05-17 9:30AM EDT | 150.00 | 0.16 | 0.11 | 0.14 | 0.00 | - | 6 | 6 | 25.73% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS241220P00045000 | 2024-04-15 12:30PM EDT | 45.00 | 0.24 | 0.00 | 0.23 | 0.00 | - | 1 | 42 | 52.88% |
| MS241220P00050000 | 2024-05-10 10:22AM EDT | 50.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 82 | 47.12% |
| MS241220P00055000 | 2024-05-09 10:08AM EDT | 55.00 | 0.23 | 0.12 | 0.14 | 0.00 | - | 1 | 91 | 37.60% |
| MS241220P00060000 | 2024-05-22 12:07PM EDT | 60.00 | 0.18 | 0.19 | 0.22 | 0.00 | - | 1 | 205 | 35.06% |
| MS241220P00065000 | 2024-05-16 11:56AM EDT | 65.00 | 0.34 | 0.30 | 0.33 | 0.00 | - | 20 | 130 | 32.47% |
| MS241220P00070000 | 2024-05-22 11:37AM EDT | 70.00 | 0.46 | 0.48 | 0.51 | 0.00 | - | 20 | 1,036 | 30.23% |
| MS241220P00075000 | 2024-05-24 3:50PM EDT | 75.00 | 0.83 | 0.78 | 0.81 | 0.00 | - | 11 | 283 | 28.35% |
| MS241220P00077500 | 2024-05-21 1:31PM EDT | 77.50 | 0.88 | 0.99 | 1.03 | 0.00 | - | 11 | 715 | 27.55% |
| MS241220P00080000 | 2024-05-22 3:08PM EDT | 80.00 | 1.22 | 1.26 | 1.30 | 0.00 | - | 3 | 202 | 26.77% |
| MS241220P00082500 | 2024-05-22 3:07PM EDT | 82.50 | 1.54 | 1.59 | 1.64 | 0.00 | - | 31 | 285 | 26.06% |
| MS241220P00085000 | 2024-05-22 3:07PM EDT | 85.00 | 1.93 | 2.01 | 2.06 | 0.00 | - | 6 | 889 | 25.39% |
| MS241220P00087500 | 2024-05-23 2:59PM EDT | 87.50 | 2.75 | 2.49 | 2.55 | 0.00 | - | 1 | 376 | 24.67% |
| MS241220P00090000 | 2024-05-23 2:54PM EDT | 90.00 | 3.37 | 3.05 | 3.15 | 0.00 | - | 1 | 1,451 | 24.01% |
| MS241220P00092500 | 2024-05-23 1:38PM EDT | 92.50 | 4.00 | 3.80 | 3.90 | 0.00 | - | 45 | 152 | 23.51% |
| MS241220P00095000 | 2024-05-23 2:04PM EDT | 95.00 | 5.00 | 4.65 | 4.75 | 0.00 | - | 42 | 108 | 22.91% |
| MS241220P00097500 | 2024-05-21 2:29PM EDT | 97.50 | 4.90 | 5.60 | 5.70 | 0.00 | - | 2 | 119 | 22.21% |
| MS241220P00100000 | 2024-05-28 11:17AM EDT | 100.00 | 6.81 | 6.70 | 6.80 | +1.02 | +17.62% | 11 | 133 | 21.53% |
| MS241220P00105000 | 2024-05-23 12:22PM EDT | 105.00 | 9.45 | 9.45 | 9.55 | 0.00 | - | 1 | 94 | 20.51% |
© 2024 Yahoo. Todos os direitos reservados.