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
67.133,31 +257,17 (+0,38%)
Morgan Stanley (MS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250620C00040000 | 2023-12-29 11:45AM EDT | 40.00 | 53.85 | 45.20 | 49.95 | 0.00 | - | 1 | 5 | 0.00% |
| MS250620C00045000 | 2024-03-22 12:39PM EDT | 45.00 | 47.04 | 43.00 | 48.00 | 0.00 | - | 2 | 2 | 0.00% |
| MS250620C00050000 | 2024-04-12 9:42AM EDT | 50.00 | 36.40 | 46.50 | 51.50 | 0.00 | - | 2 | 5 | 47.69% |
| MS250620C00055000 | 2023-10-24 3:44PM EDT | 55.00 | 19.91 | 23.85 | 27.95 | 0.00 | - | - | 0 | 0.00% |
| MS250620C00060000 | 2024-04-26 12:52PM EDT | 60.00 | 34.20 | 39.10 | 44.00 | 0.00 | - | 10 | 127 | 51.86% |
| MS250620C00062500 | 2023-11-06 1:12PM EDT | 62.50 | 18.15 | 20.00 | 21.05 | 0.00 | - | - | 1 | 0.00% |
| MS250620C00065000 | 2024-03-08 4:36PM EDT | 65.00 | 25.49 | 28.25 | 31.55 | 0.00 | - | 25 | 9 | 0.00% |
| MS250620C00070000 | 2024-05-13 12:59PM EDT | 70.00 | 31.30 | 31.85 | 33.45 | 0.00 | - | 3 | 41 | 37.79% |
| MS250620C00072500 | 2024-04-10 9:30AM EDT | 72.50 | 23.99 | 0.00 | 0.00 | 0.00 | - | 25 | 114 | 0.00% |
| MS250620C00075000 | 2024-04-26 2:39PM EDT | 75.00 | 22.04 | 27.20 | 30.95 | 0.00 | - | 1 | 78 | 42.00% |
| MS250620C00077500 | 2024-04-18 12:29PM EDT | 77.50 | 18.70 | 26.20 | 28.95 | 0.00 | - | 2 | 39 | 40.81% |
| MS250620C00080000 | 2024-05-16 9:37AM EDT | 80.00 | 24.52 | 22.00 | 27.00 | 0.00 | - | 2 | 55 | 39.69% |
| MS250620C00082500 | 2024-04-18 10:15AM EDT | 82.50 | 15.55 | 22.35 | 25.00 | 0.00 | - | 1 | 329 | 38.31% |
| MS250620C00085000 | 2024-05-14 10:11AM EDT | 85.00 | 21.00 | 20.50 | 21.30 | 0.00 | - | 5 | 238 | 31.85% |
| MS250620C00087500 | 2024-04-19 3:31PM EDT | 87.50 | 12.57 | 18.80 | 19.50 | 0.00 | - | 1 | 839 | 31.09% |
| MS250620C00090000 | 2024-05-15 12:19PM EDT | 90.00 | 17.30 | 16.20 | 17.80 | -0.34 | -1.93% | 1 | 272 | 30.44% |
| MS250620C00092500 | 2024-05-01 11:13AM EDT | 92.50 | 10.15 | 14.55 | 18.00 | 0.00 | - | 1 | 431 | 34.56% |
| MS250620C00095000 | 2024-05-16 2:47PM EDT | 95.00 | 14.06 | 13.95 | 14.45 | 0.00 | - | 1 | 506 | 28.76% |
| MS250620C00097500 | 2024-05-15 1:58PM EDT | 97.50 | 13.01 | 12.60 | 15.00 | 0.00 | - | 8 | 341 | 33.17% |
| MS250620C00100000 | 2024-05-15 12:23PM EDT | 100.00 | 11.46 | 11.25 | 12.45 | 0.00 | - | 1 | 821 | 29.69% |
| MS250620C00105000 | 2024-05-15 2:26PM EDT | 105.00 | 9.25 | 8.90 | 9.20 | 0.00 | - | 154 | 2,391 | 26.83% |
| MS250620C00110000 | 2024-05-16 12:01PM EDT | 110.00 | 7.35 | 6.90 | 8.85 | 0.00 | - | 65 | 2,352 | 30.21% |
| MS250620C00115000 | 2024-05-15 11:29AM EDT | 115.00 | 5.80 | 3.30 | 7.60 | 0.00 | - | 5 | 570 | 30.83% |
| MS250620C00120000 | 2024-05-17 12:59PM EDT | 120.00 | 4.17 | 3.05 | 6.30 | -0.28 | -6.29% | 10 | 1,979 | 30.79% |
| MS250620C00125000 | 2024-05-15 11:17AM EDT | 125.00 | 3.40 | 2.30 | 3.35 | 0.00 | - | 4 | 978 | 25.40% |
| MS250620C00130000 | 2024-05-15 12:39PM EDT | 130.00 | 2.50 | 2.18 | 2.85 | 0.00 | - | 4 | 304 | 26.23% |
| MS250620C00135000 | 2024-05-15 11:17AM EDT | 135.00 | 1.91 | 1.63 | 2.72 | 0.00 | - | 4 | 270 | 28.02% |
| MS250620C00140000 | 2024-05-15 10:59AM EDT | 140.00 | 1.48 | 1.20 | 2.58 | 0.00 | - | 3 | 671 | 29.57% |
Opções de vendapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250620P00040000 | 2024-05-16 9:30AM EDT | 40.00 | 0.23 | 0.02 | 2.28 | 0.00 | - | 8 | 100 | 59.28% |
| MS250620P00045000 | 2024-05-09 2:11PM EDT | 45.00 | 0.32 | 0.05 | 0.72 | 0.00 | - | 36 | 184 | 47.34% |
| MS250620P00050000 | 2024-05-03 2:36PM EDT | 50.00 | 0.62 | 0.05 | 0.69 | 0.00 | - | 6 | 73 | 41.46% |
| MS250620P00055000 | 2024-04-22 9:32AM EDT | 55.00 | 1.08 | 0.00 | 2.68 | 0.00 | - | 2 | 1,518 | 52.05% |
| MS250620P00060000 | 2024-04-29 1:16PM EDT | 60.00 | 1.28 | 0.02 | 1.88 | 0.00 | - | 20 | 656 | 41.26% |
| MS250620P00062500 | 2024-04-22 2:21PM EDT | 62.50 | 1.74 | 0.00 | 3.10 | 0.00 | - | 4 | 872 | 45.44% |
| MS250620P00065000 | 2024-04-22 3:49PM EDT | 65.00 | 2.05 | 0.85 | 2.35 | 0.00 | - | 45 | 1,940 | 38.78% |
| MS250620P00067500 | 2024-05-13 11:07AM EDT | 67.50 | 1.50 | 1.22 | 2.26 | 0.00 | - | 4 | 1,017 | 35.77% |
| MS250620P00070000 | 2024-05-13 2:48PM EDT | 70.00 | 1.81 | 1.35 | 1.71 | 0.00 | - | 84 | 1,805 | 30.45% |
| MS250620P00072500 | 2024-05-15 10:43AM EDT | 72.50 | 1.87 | 0.04 | 2.10 | 0.00 | - | 6 | 2,076 | 30.15% |
| MS250620P00075000 | 2024-05-16 11:40AM EDT | 75.00 | 2.25 | 1.92 | 3.15 | 0.00 | - | 1 | 3,083 | 32.37% |
| MS250620P00077500 | 2024-05-14 1:24PM EDT | 77.50 | 2.78 | 2.41 | 4.70 | 0.00 | - | 18 | 945 | 35.60% |
| MS250620P00080000 | 2024-05-15 11:18AM EDT | 80.00 | 2.98 | 2.83 | 3.10 | 0.00 | - | 5 | 3,271 | 27.30% |
| MS250620P00082500 | 2024-05-15 11:19AM EDT | 82.50 | 3.45 | 3.30 | 3.55 | 0.00 | - | 5 | 1,041 | 26.48% |
| MS250620P00085000 | 2024-05-17 12:02PM EDT | 85.00 | 4.05 | 2.38 | 5.80 | -0.05 | -1.22% | 5 | 3,069 | 31.04% |
| MS250620P00087500 | 2024-05-17 12:03PM EDT | 87.50 | 4.65 | 2.38 | 5.10 | -0.15 | -3.13% | 5 | 1,149 | 26.29% |
| MS250620P00090000 | 2024-05-15 11:21AM EDT | 90.00 | 5.35 | 5.20 | 7.25 | 0.00 | - | 4 | 3,032 | 29.57% |
| MS250620P00092500 | 2024-05-15 1:30PM EDT | 92.50 | 6.20 | 6.00 | 8.25 | 0.00 | - | 67 | 348 | 29.30% |
| MS250620P00095000 | 2024-05-15 1:01PM EDT | 95.00 | 7.10 | 6.85 | 9.15 | 0.00 | - | 54 | 1,370 | 28.59% |
| MS250620P00097500 | 2024-05-15 1:02PM EDT | 97.50 | 8.10 | 7.80 | 9.90 | 0.00 | - | 151 | 376 | 27.32% |
| MS250620P00100000 | 2024-05-15 12:55PM EDT | 100.00 | 9.10 | 8.85 | 9.30 | 0.00 | - | 67 | 479 | 22.63% |
| MS250620P00105000 | 2024-05-15 1:02PM EDT | 105.00 | 11.60 | 11.30 | 12.65 | 0.00 | - | 6 | 107 | 23.66% |
© 2024 Yahoo. Todos os direitos reservados.