Mercado fechará em 48 mins
BOVESPA
123.728,50 -767,18 (-0,62%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.277,39 -175,49 (-0,32%) PETROLEO CRU
80,16 +2,44 (+3,14%) OURO
2.358,10 +23,60 (+1,01%) Bitcoin USD
68.065,48 -1.844,47 (-2,64%)
Morgan Stanley (MS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:12PM EDT. Mercado aberto.
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS260116C00040000 | 2024-04-26 3:36PM EDT | 40.00 | 53.05 | 57.10 | 61.75 | 0.00 | - | 5 | 2 | 63.39% |
| MS260116C00045000 | 2024-04-29 9:30AM EDT | 45.00 | 47.26 | 52.20 | 56.15 | 0.00 | - | 1 | 3 | 52.81% |
| MS260116C00050000 | 2024-05-23 2:42PM EDT | 50.00 | 49.60 | 47.05 | 51.60 | 0.00 | - | 1 | 101 | 49.29% |
| MS260116C00055000 | 2024-04-12 11:20AM EDT | 55.00 | 32.99 | 42.60 | 46.90 | 0.00 | - | 3 | 18 | 45.12% |
| MS260116C00060000 | 2024-05-16 10:00AM EDT | 60.00 | 41.70 | 40.00 | 41.10 | 0.00 | - | 1 | 21 | 36.40% |
| MS260116C00062500 | 2023-12-19 11:04AM EDT | 62.50 | 31.99 | 23.55 | 27.25 | 0.00 | - | 1 | 0 | 0.00% |
| MS260116C00065000 | 2024-05-17 1:07PM EDT | 65.00 | 37.79 | 35.10 | 37.40 | 0.00 | - | 25 | 82 | 36.97% |
| MS260116C00067500 | 2024-04-19 12:46PM EDT | 67.50 | 28.05 | 33.50 | 36.40 | 0.00 | - | 1 | 92 | 39.68% |
| MS260116C00070000 | 2024-05-22 1:29PM EDT | 70.00 | 34.55 | 31.85 | 33.20 | 0.00 | - | 1 | 130 | 34.94% |
| MS260116C00072500 | 2024-05-17 2:02PM EDT | 72.50 | 31.73 | 30.00 | 31.50 | 0.00 | - | 1 | 76 | 35.02% |
| MS260116C00075000 | 2024-05-15 9:43AM EDT | 75.00 | 30.30 | 28.10 | 29.05 | 0.00 | - | 3 | 150 | 32.78% |
| MS260116C00077500 | 2024-05-15 10:22AM EDT | 77.50 | 28.60 | 26.35 | 27.20 | 0.00 | - | 6 | 55 | 32.20% |
| MS260116C00080000 | 2024-05-22 10:46AM EDT | 80.00 | 27.20 | 24.55 | 25.70 | 0.00 | - | 3 | 4,691 | 32.40% |
| MS260116C00082500 | 2024-05-21 11:56AM EDT | 82.50 | 26.65 | 22.90 | 23.45 | 0.00 | - | 1 | 67 | 30.58% |
| MS260116C00085000 | 2024-05-20 1:46PM EDT | 85.00 | 23.20 | 21.25 | 21.75 | 0.00 | - | 5 | 306 | 30.03% |
| MS260116C00087500 | 2024-05-21 1:37PM EDT | 87.50 | 23.10 | 19.65 | 20.20 | 0.00 | - | 12 | 103 | 29.70% |
| MS260116C00090000 | 2024-05-23 12:21PM EDT | 90.00 | 19.30 | 18.20 | 19.45 | 0.00 | - | 20 | 4,430 | 30.97% |
| MS260116C00092500 | 2024-05-22 12:18PM EDT | 92.50 | 19.10 | 16.75 | 19.15 | 0.00 | - | 4 | 287 | 32.97% |
| MS260116C00095000 | 2024-05-28 2:08PM EDT | 95.00 | 15.82 | 14.85 | 17.00 | -1.23 | -7.21% | 2 | 2,306 | 30.91% |
| MS260116C00097500 | 2024-05-09 11:44AM EDT | 97.50 | 13.60 | 14.10 | 14.50 | 0.00 | - | 2 | 89 | 28.09% |
| MS260116C00100000 | 2024-05-23 12:23PM EDT | 100.00 | 13.85 | 12.15 | 13.25 | 0.00 | - | 27 | 2,804 | 27.71% |
| MS260116C00105000 | 2024-05-28 2:11PM EDT | 105.00 | 10.90 | 10.60 | 11.00 | -0.50 | -4.39% | 1 | 531 | 27.08% |
| MS260116C00110000 | 2024-05-16 11:55AM EDT | 110.00 | 9.80 | 8.70 | 9.10 | 0.00 | - | 3 | 428 | 26.64% |
| MS260116C00115000 | 2024-05-24 10:42AM EDT | 115.00 | 7.75 | 7.10 | 7.45 | 0.00 | - | 10 | 412 | 26.20% |
| MS260116C00120000 | 2024-05-21 2:57PM EDT | 120.00 | 7.20 | 5.70 | 6.05 | 0.00 | - | 28 | 198 | 25.81% |
| MS260116C00125000 | 2024-05-23 12:47PM EDT | 125.00 | 5.00 | 4.50 | 4.90 | 0.00 | - | 21 | 143 | 25.52% |
| MS260116C00130000 | 2024-05-24 3:57PM EDT | 130.00 | 3.95 | 3.70 | 4.00 | 0.00 | - | 1 | 52 | 25.40% |
| MS260116C00135000 | 2024-05-10 3:58PM EDT | 135.00 | 3.20 | 2.92 | 3.20 | 0.00 | - | 1 | 9 | 25.15% |
| MS260116C00140000 | 2024-05-21 11:38AM EDT | 140.00 | 3.05 | 2.32 | 2.58 | 0.00 | - | 7 | 725 | 25.03% |
| MS260116C00150000 | 2024-05-23 2:16PM EDT | 150.00 | 1.66 | 1.50 | 1.69 | 0.00 | - | 2 | 3 | 24.93% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS260116P00040000 | 2024-04-22 12:28PM EDT | 40.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MS260116P00045000 | 2024-04-16 10:52AM EDT | 45.00 | 1.15 | 0.43 | 0.92 | 0.00 | - | 6 | 2,546 | 40.06% |
| MS260116P00050000 | 2024-05-15 10:20AM EDT | 50.00 | 0.83 | 0.67 | 1.00 | 0.00 | - | 1 | 75 | 36.04% |
| MS260116P00055000 | 2024-05-23 3:49PM EDT | 55.00 | 1.15 | 1.09 | 1.25 | 0.00 | - | 2 | 702 | 33.51% |
| MS260116P00060000 | 2024-05-24 2:27PM EDT | 60.00 | 1.55 | 1.47 | 1.66 | 0.00 | - | 1 | 1,897 | 31.73% |
| MS260116P00062500 | 2024-05-24 11:03AM EDT | 62.50 | 1.70 | 1.75 | 1.91 | 0.00 | - | 1 | 660 | 30.92% |
| MS260116P00065000 | 2024-05-24 3:35PM EDT | 65.00 | 2.05 | 1.90 | 2.18 | 0.00 | - | 1 | 1,693 | 30.09% |
| MS260116P00067500 | 2024-05-28 9:58AM EDT | 67.50 | 2.37 | 2.35 | 2.50 | -0.14 | -5.58% | 1 | 1,757 | 29.35% |
| MS260116P00070000 | 2024-05-24 10:42AM EDT | 70.00 | 2.67 | 2.72 | 2.94 | 0.00 | - | 25 | 9,655 | 28.94% |
| MS260116P00072500 | 2024-05-21 10:37AM EDT | 72.50 | 2.94 | 3.10 | 3.35 | 0.00 | - | 3 | 670 | 28.26% |
| MS260116P00075000 | 2024-05-23 12:57PM EDT | 75.00 | 3.55 | 3.55 | 3.80 | 0.00 | - | 6 | 7,675 | 27.58% |
| MS260116P00077500 | 2024-05-23 1:17PM EDT | 77.50 | 4.10 | 4.10 | 4.30 | 0.00 | - | 49 | 1,388 | 26.92% |
| MS260116P00080000 | 2024-05-23 1:17PM EDT | 80.00 | 4.60 | 4.60 | 4.85 | 0.00 | - | 5 | 7,867 | 26.26% |
| MS260116P00082500 | 2024-05-23 12:13PM EDT | 82.50 | 5.15 | 5.10 | 5.45 | 0.00 | - | 1 | 127 | 25.61% |
| MS260116P00085000 | 2024-05-23 12:11PM EDT | 85.00 | 5.80 | 5.90 | 6.15 | 0.00 | - | 5 | 609 | 25.07% |
| MS260116P00087500 | 2024-05-22 9:44AM EDT | 87.50 | 6.00 | 6.60 | 6.90 | 0.00 | - | 1 | 95 | 24.50% |
| MS260116P00090000 | 2024-05-20 12:44PM EDT | 90.00 | 7.04 | 7.40 | 7.75 | 0.00 | - | 4 | 4,307 | 24.00% |
| MS260116P00092500 | 2024-05-21 10:10AM EDT | 92.50 | 7.95 | 8.35 | 8.70 | 0.00 | - | 2 | 893 | 23.57% |
| MS260116P00095000 | 2024-05-22 3:00PM EDT | 95.00 | 8.82 | 9.30 | 9.65 | 0.00 | - | 1,000 | 1,027 | 22.98% |
| MS260116P00097500 | 2024-05-21 10:44AM EDT | 97.50 | 9.65 | 10.35 | 10.75 | 0.00 | - | 1 | 13 | 22.54% |
| MS260116P00100000 | 2024-05-20 3:23PM EDT | 100.00 | 11.07 | 11.50 | 11.85 | 0.00 | - | 12 | 319 | 21.94% |
| MS260116P00105000 | 2024-05-15 1:07PM EDT | 105.00 | 13.40 | 14.05 | 14.40 | 0.00 | - | 3 | 4 | 20.93% |
| MS260116P00110000 | 2024-05-21 1:52PM EDT | 110.00 | 15.06 | 16.60 | 17.30 | 0.00 | - | 4 | 5 | 19.93% |
| MS260116P00115000 | 2024-01-09 10:31AM EDT | 115.00 | 25.30 | 27.50 | 32.50 | 0.00 | - | - | 2 | 43.41% |
| MS260116P00120000 | 2024-04-29 3:19PM EDT | 120.00 | 28.20 | 22.00 | 24.10 | 0.00 | - | 7 | 2 | 17.73% |
| MS260116P00125000 | 2024-04-29 3:20PM EDT | 125.00 | 32.90 | 26.70 | 28.10 | 0.00 | - | 7 | 2 | 16.81% |
| MS260116P00130000 | 2024-01-09 10:31AM EDT | 130.00 | 37.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS260116P00135000 | 2024-04-10 9:30AM EDT | 135.00 | 43.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MS260116P00140000 | 2024-01-22 10:31AM EDT | 140.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.