Mercado fechado
BOVESPA
129.210,48 +744,79 (+0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.108,32 -174,63 (-0,30%) PETROLEO CRU
78,20 -0,18 (-0,23%) OURO
2.320,70 -3,50 (-0,15%) Bitcoin USD
62.566,11 -1.060,02 (-1,67%)
Morgan Stanley (MS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:100.00
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510C00100000 | 2024-05-07 3:37PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 176 | 497 | 27.34% |
| MS240517C00100000 | 2024-05-07 2:49PM EDT | 2024-05-17 | 0.16 | 0.16 | 0.19 | +0.05 | +45.45% | 224 | 8,783 | 21.44% |
| MS240524C00100000 | 2024-05-07 12:56PM EDT | 2024-05-24 | 0.33 | 0.34 | 0.38 | +0.12 | +57.14% | 12 | 157 | 20.51% |
| MS240531C00100000 | 2024-05-07 3:50PM EDT | 2024-05-31 | 0.50 | 0.49 | 0.54 | +0.18 | +56.25% | 88 | 118 | 19.68% |
| MS240607C00100000 | 2024-05-07 3:24PM EDT | 2024-06-07 | 0.75 | 0.72 | 0.78 | +0.20 | +36.36% | 9 | 21 | 20.19% |
| MS240614C00100000 | 2024-05-07 3:19PM EDT | 2024-06-14 | 0.96 | 0.87 | 1.15 | +0.20 | +26.32% | 7 | 22 | 21.90% |
| MS240621C00100000 | 2024-05-07 3:47PM EDT | 2024-06-21 | 1.20 | 1.16 | 1.19 | +0.33 | +37.93% | 325 | 12,539 | 20.47% |
| MS240719C00100000 | 2024-05-07 3:45PM EDT | 2024-07-19 | 2.37 | 2.37 | 2.42 | +0.44 | +22.80% | 1,218 | 8,379 | 24.02% |
| MS240816C00100000 | 2024-05-07 2:16PM EDT | 2024-08-16 | 2.98 | 2.93 | 3.00 | +0.38 | +14.62% | 233 | 1,339 | 23.45% |
| MS240920C00100000 | 2024-05-07 1:31PM EDT | 2024-09-20 | 3.80 | 3.70 | 3.85 | +0.50 | +15.15% | 53 | 3,831 | 23.97% |
| MS241018C00100000 | 2024-05-06 3:03PM EDT | 2024-10-18 | 4.67 | 4.65 | 4.85 | +0.57 | +13.90% | 1 | 1,182 | 25.81% |
| MS241115C00100000 | 2024-05-07 2:38PM EDT | 2024-11-15 | 5.30 | 5.25 | 5.40 | +0.36 | +7.29% | 40 | 264 | 25.86% |
| MS241220C00100000 | 2024-05-01 11:22AM EDT | 2024-12-20 | 6.10 | 6.00 | 6.15 | +1.82 | +42.52% | 11 | 665 | 26.28% |
| MS250117C00100000 | 2024-05-07 3:44PM EDT | 2025-01-17 | 6.76 | 6.80 | 6.95 | +0.56 | +9.03% | 20 | 15,593 | 27.31% |
| MS250321C00100000 | 2024-05-03 9:42AM EDT | 2025-03-21 | 7.05 | 6.70 | 8.15 | 0.00 | - | 2 | 11 | 27.82% |
| MS250620C00100000 | 2024-05-07 3:49PM EDT | 2025-06-20 | 9.20 | 9.05 | 9.40 | +0.80 | +9.52% | 219 | 697 | 27.62% |
| MS250919C00100000 | 2024-05-07 9:49AM EDT | 2025-09-19 | 9.95 | 9.20 | 10.65 | +2.10 | +26.75% | 7 | 50 | 27.77% |
| MS251219C00100000 | 2024-05-07 11:06AM EDT | 2025-12-19 | 11.46 | 11.25 | 11.70 | +1.51 | +15.18% | 5 | 380 | 27.71% |
| MS260116C00100000 | 2024-05-07 1:59PM EDT | 2026-01-16 | 11.90 | 11.60 | 12.05 | +1.00 | +9.17% | 300 | 2,500 | 27.78% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510P00100000 | 2024-05-03 1:35PM EDT | 2024-05-10 | 6.23 | 2.23 | 4.70 | 0.00 | - | 1 | 0 | 53.61% |
| MS240517P00100000 | 2024-05-03 12:43PM EDT | 2024-05-17 | 4.40 | 2.97 | 4.55 | -1.85 | -29.60% | 10 | 6 | 25.73% |
| MS240621P00100000 | 2024-05-07 3:48PM EDT | 2024-06-21 | 4.87 | 4.70 | 5.00 | -0.86 | -15.01% | 5 | 21 | 16.86% |
| MS240719P00100000 | 2024-05-07 10:38AM EDT | 2024-07-19 | 5.80 | 5.45 | 5.65 | -0.85 | -12.78% | 22 | 413 | 17.77% |
| MS240816P00100000 | 2024-05-07 1:23PM EDT | 2024-08-16 | 6.50 | 6.35 | 6.50 | -2.50 | -27.78% | 1 | 204 | 19.74% |
| MS240920P00100000 | 2024-04-29 1:45PM EDT | 2024-09-20 | 9.10 | 6.95 | 7.05 | 0.00 | - | 1 | 79 | 19.51% |
| MS241018P00100000 | 2024-05-07 1:04PM EDT | 2024-10-18 | 7.60 | 7.45 | 7.65 | -0.62 | -7.54% | 1 | 97 | 20.20% |
| MS241115P00100000 | 2024-05-07 3:58PM EDT | 2024-11-15 | 8.25 | 8.20 | 8.40 | -1.45 | -14.95% | 78 | 101 | 21.45% |
| MS241220P00100000 | 2024-04-23 3:45PM EDT | 2024-12-20 | 10.63 | 8.70 | 8.90 | 0.00 | - | 10 | 67 | 21.41% |
| MS250117P00100000 | 2024-05-06 2:55PM EDT | 2025-01-17 | 9.95 | 9.10 | 9.35 | 0.00 | - | 115 | 547 | 21.63% |
| MS250620P00100000 | 2024-05-07 3:58PM EDT | 2025-06-20 | 11.15 | 11.15 | 12.35 | -4.25 | -27.60% | 5 | 199 | 24.53% |
| MS250919P00100000 | 2024-03-12 12:45PM EDT | 2025-09-19 | 17.35 | 17.75 | 19.00 | 0.00 | - | 1 | 112 | 37.09% |
| MS251219P00100000 | 2024-05-07 3:06PM EDT | 2025-12-19 | 13.00 | 11.75 | 13.10 | -2.60 | -16.67% | 4 | 301 | 21.96% |
| MS260116P00100000 | 2024-05-07 1:59PM EDT | 2026-01-16 | 13.05 | 12.20 | 13.25 | -1.56 | -10.68% | 300 | 13 | 21.76% |
© 2024 Yahoo. Todos os direitos reservados.