Mercado fechará em 2 h 20 min
BOVESPA
122.815,94 -963,60 (-0,78%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.074,37 -110,58 (-0,20%) PETROLEO CRU
79,23 -0,60 (-0,75%) OURO
2.341,10 -15,40 (-0,65%) Bitcoin USD
67.526,27 -480,16 (-0,71%)
Morgan Stanley (MS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:39PM EDT. Mercado aberto.
Opções de comprapara31 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240531C00080000 | 2024-04-26 9:49AM EDT | 80.00 | 12.85 | 17.70 | 20.15 | 0.00 | - | 1 | 0 | 223.05% |
| MS240531C00082000 | 2024-04-11 2:55PM EDT | 82.00 | 5.80 | 15.55 | 16.75 | 0.00 | - | - | 0 | 162.40% |
| MS240531C00083000 | 2024-04-12 3:51PM EDT | 83.00 | 5.40 | 14.50 | 15.75 | 0.00 | - | - | 0 | 152.54% |
| MS240531C00085000 | 2024-04-19 11:09AM EDT | 85.00 | 6.83 | 15.10 | 17.35 | 0.00 | - | 120 | 120 | 264.26% |
| MS240531C00086000 | 2024-04-18 9:52AM EDT | 86.00 | 5.32 | 14.10 | 16.50 | 0.00 | - | 1 | 6 | 255.13% |
| MS240531C00087000 | 2024-05-23 10:57AM EDT | 87.00 | 12.60 | 9.05 | 11.75 | 0.00 | - | 70 | 81 | 60.94% |
| MS240531C00088000 | 2024-05-29 10:14AM EDT | 88.00 | 9.51 | 7.70 | 10.00 | +3.82 | +67.14% | 1 | 68 | 104.40% |
| MS240531C00089000 | 2024-05-03 10:27AM EDT | 89.00 | 5.54 | 6.80 | 9.60 | 0.00 | - | 2 | 75 | 123.14% |
| MS240531C00090000 | 2024-05-28 11:16AM EDT | 90.00 | 9.41 | 6.40 | 7.60 | 0.00 | - | 3 | 17 | 65.43% |
| MS240531C00091000 | 2024-05-24 3:53PM EDT | 91.00 | 8.05 | 4.60 | 7.55 | 0.00 | - | 1 | 97 | 102.39% |
| MS240531C00092000 | 2024-05-24 3:46PM EDT | 92.00 | 7.38 | 4.70 | 5.95 | 0.00 | - | 3 | 1,432 | 69.04% |
| MS240531C00093000 | 2024-05-29 10:11AM EDT | 93.00 | 4.40 | 4.00 | 4.80 | -1.89 | -30.05% | 8 | 4,746 | 54.10% |
| MS240531C00094000 | 2024-05-29 12:51PM EDT | 94.00 | 3.73 | 1.80 | 4.15 | -0.89 | -19.26% | 2 | 8,303 | 59.13% |
| MS240531C00095000 | 2024-05-29 12:37PM EDT | 95.00 | 2.94 | 2.56 | 2.70 | -1.62 | -35.53% | 27 | 1,324 | 33.25% |
| MS240531C00096000 | 2024-05-29 12:52PM EDT | 96.00 | 1.87 | 0.81 | 1.80 | -1.53 | -45.00% | 27 | 411 | 27.83% |
| MS240531C00097000 | 2024-05-29 11:01AM EDT | 97.00 | 0.98 | 0.97 | 1.00 | -1.37 | -58.30% | 41 | 960 | 22.95% |
| MS240531C00098000 | 2024-05-29 1:20PM EDT | 98.00 | 0.41 | 0.45 | 0.47 | -0.81 | -66.39% | 107 | 969 | 21.14% |
| MS240531C00099000 | 2024-05-29 12:58PM EDT | 99.00 | 0.21 | 0.16 | 0.17 | -0.36 | -63.16% | 59 | 1,044 | 19.92% |
| MS240531C00100000 | 2024-05-29 11:52AM EDT | 100.00 | 0.06 | 0.05 | 0.07 | -0.20 | -76.92% | 99 | 1,811 | 21.09% |
| MS240531C00101000 | 2024-05-29 12:43PM EDT | 101.00 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 139 | 1,027 | 23.83% |
| MS240531C00102000 | 2024-05-29 1:24PM EDT | 102.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 48 | 500 | 25.78% |
| MS240531C00103000 | 2024-05-29 12:52PM EDT | 103.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 52 | 189 | 30.08% |
| MS240531C00104000 | 2024-05-28 1:59PM EDT | 104.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 206 | 31.25% |
| MS240531C00105000 | 2024-05-28 2:53PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 137 | 35.16% |
| MS240531C00106000 | 2024-05-28 11:38AM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 129 | 148 | 39.06% |
| MS240531C00107000 | 2024-05-28 9:46AM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 42.97% |
| MS240531C00108000 | 2024-05-24 2:03PM EDT | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 9 | 46.88% |
| MS240531C00109000 | 2024-05-17 1:30PM EDT | 109.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 50.00% |
| MS240531C00110000 | 2024-05-22 9:42AM EDT | 110.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 152 | 50.00% |
| MS240531C00115000 | 2024-05-21 10:06AM EDT | 115.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 5 | 142.38% |
| MS240531C00120000 | 2024-05-15 3:41PM EDT | 120.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | - | 45 | 192.77% |
Opções de vendapara31 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240531P00075000 | 2024-04-26 9:39AM EDT | 75.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 131.25% |
| MS240531P00078000 | 2024-05-01 12:33PM EDT | 78.00 | 0.11 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 214.16% |
| MS240531P00079000 | 2024-05-15 11:56AM EDT | 79.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 6 | 34 | 100.78% |
| MS240531P00080000 | 2024-05-03 9:42AM EDT | 80.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 10 | 23 | 196.19% |
| MS240531P00081000 | 2024-05-23 3:39PM EDT | 81.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 35 | 187.21% |
| MS240531P00082000 | 2024-05-20 10:36AM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 124 | 68.75% |
| MS240531P00083000 | 2024-05-23 2:24PM EDT | 83.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 64 | 64.06% |
| MS240531P00084000 | 2024-05-24 10:02AM EDT | 84.00 | 0.01 | 0.01 | 1.75 | 0.00 | - | 5 | 21 | 150.68% |
| MS240531P00085000 | 2024-05-29 11:10AM EDT | 85.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 46 | 1,253 | 62.50% |
| MS240531P00086000 | 2024-05-29 11:02AM EDT | 86.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1,654 | 57.81% |
| MS240531P00087000 | 2024-05-28 1:19PM EDT | 87.00 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 1 | 1,150 | 57.03% |
| MS240531P00088000 | 2024-05-24 11:34AM EDT | 88.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 1,446 | 51.95% |
| MS240531P00089000 | 2024-05-28 9:31AM EDT | 89.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 2 | 49 | 50.39% |
| MS240531P00090000 | 2024-05-28 9:54AM EDT | 90.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 140 | 845 | 45.12% |
| MS240531P00091000 | 2024-05-29 12:08PM EDT | 91.00 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 4 | 177 | 41.41% |
| MS240531P00092000 | 2024-05-29 11:17AM EDT | 92.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 3 | 1,612 | 37.11% |
| MS240531P00093000 | 2024-05-28 3:52PM EDT | 93.00 | 0.08 | 0.06 | 0.07 | +0.04 | +100.00% | 1 | 2,131 | 32.23% |
| MS240531P00094000 | 2024-05-29 12:41PM EDT | 94.00 | 0.09 | 0.08 | 0.09 | +0.03 | +50.00% | 1,032 | 8,158 | 27.83% |
| MS240531P00095000 | 2024-05-29 11:58AM EDT | 95.00 | 0.15 | 0.13 | 0.14 | +0.07 | +87.50% | 59 | 285 | 24.22% |
| MS240531P00096000 | 2024-05-29 1:08PM EDT | 96.00 | 0.25 | 0.24 | 0.25 | +0.14 | +127.27% | 1,310 | 604 | 21.14% |
| MS240531P00097000 | 2024-05-29 1:08PM EDT | 97.00 | 0.50 | 0.48 | 0.51 | +0.27 | +117.39% | 167 | 912 | 19.19% |
| MS240531P00098000 | 2024-05-29 12:21PM EDT | 98.00 | 0.96 | 0.99 | 1.03 | +0.45 | +88.24% | 64 | 492 | 18.75% |
| MS240531P00099000 | 2024-05-29 1:22PM EDT | 99.00 | 1.70 | 1.67 | 1.73 | +0.77 | +82.80% | 91 | 627 | 16.11% |
| MS240531P00100000 | 2024-05-29 1:01PM EDT | 100.00 | 2.55 | 2.31 | 2.79 | +0.89 | +53.61% | 29 | 582 | 26.07% |
| MS240531P00101000 | 2024-05-29 10:04AM EDT | 101.00 | 3.90 | 1.94 | 4.80 | +1.40 | +56.00% | 3 | 1,121 | 71.97% |
| MS240531P00102000 | 2024-05-29 10:55AM EDT | 102.00 | 4.75 | 3.80 | 6.35 | +1.20 | +33.80% | 22 | 154 | 53.52% |
| MS240531P00103000 | 2024-05-22 10:21AM EDT | 103.00 | 2.19 | 3.90 | 6.20 | 0.00 | - | - | 8 | 66.11% |
| MS240531P00104000 | 2024-05-23 2:12PM EDT | 104.00 | 5.32 | 5.75 | 7.90 | 0.00 | - | - | 0 | 52.73% |
© 2024 Yahoo. Todos os direitos reservados.