Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.783,29 -695,54 (-1,08%)
Morgan Stanley (MS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240426C00060000 | 2024-04-16 9:39AM EDT | 60.00 | 28.70 | 31.10 | 34.85 | 0.00 | - | - | 1 | 420.31% |
| MS240426C00070000 | 2024-04-26 2:20PM EDT | 70.00 | 23.00 | 21.55 | 25.00 | +5.71 | +33.02% | 3 | 3 | 359.77% |
| MS240426C00074000 | 2024-04-15 9:58AM EDT | 74.00 | 14.00 | 18.15 | 21.00 | 0.00 | - | - | 22 | 344.92% |
| MS240426C00075000 | 2024-04-23 1:52PM EDT | 75.00 | 18.02 | 16.90 | 19.25 | -0.88 | -4.66% | 1 | 8 | 251.95% |
| MS240426C00076000 | 2024-04-23 2:46PM EDT | 76.00 | 17.65 | 14.55 | 17.40 | 0.00 | - | 10 | 12 | 291.80% |
| MS240426C00077000 | 2024-04-24 9:41AM EDT | 77.00 | 16.35 | 14.70 | 17.80 | 0.00 | - | 15 | 22 | 256.25% |
| MS240426C00078000 | 2024-04-24 9:41AM EDT | 78.00 | 15.35 | 13.65 | 16.15 | 0.00 | - | 1 | 7 | 169.53% |
| MS240426C00079000 | 2024-04-24 9:42AM EDT | 79.00 | 14.45 | 12.75 | 15.15 | 0.00 | - | 1 | 20 | 174.22% |
| MS240426C00080000 | 2024-04-25 1:23PM EDT | 80.00 | 12.15 | 10.50 | 15.00 | 0.00 | - | 49 | 54 | 374.02% |
| MS240426C00081000 | 2024-04-23 2:33PM EDT | 81.00 | 12.75 | 10.40 | 13.35 | 0.00 | - | 11 | 22 | 128.13% |
| MS240426C00082000 | 2024-04-24 1:58PM EDT | 82.00 | 11.60 | 9.75 | 13.00 | 0.00 | - | 3 | 16 | 201.95% |
| MS240426C00083000 | 2024-04-25 12:58PM EDT | 83.00 | 9.15 | 7.80 | 11.35 | 0.00 | - | 1 | 3 | 270.70% |
| MS240426C00084000 | 2024-04-26 12:10PM EDT | 84.00 | 8.93 | 7.55 | 10.30 | +0.83 | +10.25% | 1 | 28 | 112.50% |
| MS240426C00085000 | 2024-04-26 12:15PM EDT | 85.00 | 8.20 | 6.00 | 9.10 | +0.81 | +10.96% | 32 | 122 | 217.38% |
| MS240426C00086000 | 2024-04-26 10:55AM EDT | 86.00 | 6.80 | 5.60 | 8.35 | -1.10 | -13.92% | 1 | 166 | 99.22% |
| MS240426C00087000 | 2024-04-26 3:27PM EDT | 87.00 | 6.13 | 5.05 | 7.10 | +0.63 | +11.45% | 73 | 584 | 100.20% |
| MS240426C00088000 | 2024-04-26 3:44PM EDT | 88.00 | 4.90 | 3.70 | 6.30 | +0.30 | +6.52% | 59 | 474 | 78.52% |
| MS240426C00089000 | 2024-04-26 1:34PM EDT | 89.00 | 4.04 | 3.20 | 6.00 | +0.86 | +27.04% | 108 | 335 | 114.26% |
| MS240426C00090000 | 2024-04-26 3:40PM EDT | 90.00 | 2.99 | 1.60 | 3.40 | +0.34 | +12.83% | 30 | 1,089 | 83.98% |
| MS240426C00091000 | 2024-04-26 2:54PM EDT | 91.00 | 2.12 | 1.41 | 2.95 | +0.42 | +24.71% | 66 | 774 | 52.73% |
| MS240426C00092000 | 2024-04-26 3:39PM EDT | 92.00 | 1.00 | 0.20 | 1.63 | +0.05 | +5.26% | 228 | 1,054 | 60.55% |
| MS240426C00093000 | 2024-04-26 3:57PM EDT | 93.00 | 0.02 | 0.01 | 0.02 | -0.31 | -93.94% | 2,804 | 2,797 | 3.91% |
| MS240426C00094000 | 2024-04-26 3:31PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 202 | 1,962 | 13.28% |
| MS240426C00095000 | 2024-04-26 3:19PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 2,827 | 22.66% |
| MS240426C00096000 | 2024-04-26 3:54PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 154 | 808 | 30.47% |
| MS240426C00097000 | 2024-04-26 1:43PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 26 | 1,052 | 39.06% |
| MS240426C00098000 | 2024-04-25 9:54AM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 250 | 46.09% |
| MS240426C00099000 | 2024-04-24 11:23AM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 275 | 50.00% |
| MS240426C00100000 | 2024-04-26 1:30PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 126 | 56.25% |
| MS240426C00101000 | 2024-04-18 1:18PM EDT | 101.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 18 | 62.50% |
| MS240426C00102000 | 2024-04-17 9:39AM EDT | 102.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 12 | 68.75% |
| MS240426C00103000 | 2024-04-12 11:17AM EDT | 103.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 17 | 21 | 75.00% |
| MS240426C00104000 | 2024-04-15 10:33AM EDT | 104.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 81.25% |
| MS240426C00105000 | 2024-04-15 9:33AM EDT | 105.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 65 | 87.50% |
| MS240426C00110000 | 2024-04-17 9:44AM EDT | 110.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 115.63% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240426P00070000 | 2024-04-16 12:16PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 36 | 200.00% |
| MS240426P00073000 | 2024-04-18 3:24PM EDT | 73.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 75 | 175.00% |
| MS240426P00074000 | 2024-04-19 9:46AM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,247 | 156.25% |
| MS240426P00075000 | 2024-04-19 10:29AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 129 | 184 | 143.75% |
| MS240426P00076000 | 2024-04-19 9:43AM EDT | 76.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 47 | 146.88% |
| MS240426P00077000 | 2024-04-19 10:15AM EDT | 77.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 55 | 139.06% |
| MS240426P00078000 | 2024-04-19 11:30AM EDT | 78.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 87 | 131.25% |
| MS240426P00079000 | 2024-04-22 9:40AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 58 | 112.50% |
| MS240426P00080000 | 2024-04-22 11:17AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 163 | 112.50% |
| MS240426P00081000 | 2024-04-19 9:42AM EDT | 81.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 466 | 104.69% |
| MS240426P00082000 | 2024-04-24 12:18PM EDT | 82.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 82 | 96.88% |
| MS240426P00083000 | 2024-04-26 2:20PM EDT | 83.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 306 | 87.50% |
| MS240426P00084000 | 2024-04-25 3:59PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 221 | 71.88% |
| MS240426P00085000 | 2024-04-24 11:08AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 672 | 65.63% |
| MS240426P00086000 | 2024-04-26 3:06PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 70 | 1,018 | 57.81% |
| MS240426P00087000 | 2024-04-25 1:16PM EDT | 87.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 27 | 801 | 50.00% |
| MS240426P00088000 | 2024-04-26 3:06PM EDT | 88.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 70 | 913 | 50.78% |
| MS240426P00089000 | 2024-04-26 3:53PM EDT | 89.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 204 | 920 | 37.50% |
| MS240426P00090000 | 2024-04-26 11:15AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 22 | 1,399 | 28.91% |
| MS240426P00091000 | 2024-04-26 3:26PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 181 | 1,025 | 19.53% |
| MS240426P00092000 | 2024-04-26 3:30PM EDT | 92.00 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 1,523 | 1,119 | 10.16% |
| MS240426P00093000 | 2024-04-26 3:59PM EDT | 93.00 | 0.11 | 0.15 | 0.26 | -0.62 | -84.93% | 503 | 1,403 | 8.30% |
| MS240426P00094000 | 2024-04-26 3:44PM EDT | 94.00 | 1.13 | 0.63 | 2.03 | -0.36 | -24.16% | 26 | 221 | 70.02% |
| MS240426P00095000 | 2024-04-26 3:23PM EDT | 95.00 | 1.89 | 1.32 | 3.00 | -0.95 | -33.45% | 16 | 38 | 86.62% |
| MS240426P00096000 | 2024-04-03 11:19AM EDT | 96.00 | 3.85 | 1.95 | 4.40 | 0.00 | - | 25 | 0 | 126.95% |
| MS240426P00097000 | 2024-04-25 12:42PM EDT | 97.00 | 4.90 | 2.07 | 5.90 | 0.00 | - | 1 | 0 | 172.56% |
| MS240426P00098000 | 2024-04-16 9:40AM EDT | 98.00 | 9.75 | 4.55 | 7.00 | 0.00 | - | - | 5 | 117.19% |
| MS240426P00100000 | 2024-04-17 1:44PM EDT | 100.00 | 10.30 | 6.55 | 9.20 | 0.00 | - | 34 | 10 | 150.78% |
© 2024 Yahoo. Todos os direitos reservados.