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
78,38 0,00 (0,00%) OURO
2.324,70 +0,50 (+0,02%) Bitcoin USD
63.084,00 -438,14 (-0,69%)
Morgan Stanley (MS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510C00105000 | 2024-04-08 3:58PM EDT | 2024-05-10 | 0.23 | 0.00 | 0.01 | 0.00 | - | - | 6 | 35.94% |
| MS240517C00105000 | 2024-05-07 12:50PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 8 | 2,333 | 23.83% |
| MS240524C00105000 | 2024-05-06 11:01AM EDT | 2024-05-24 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 1 | 40 | 22.17% |
| MS240607C00105000 | 2024-05-01 2:14PM EDT | 2024-06-07 | 0.07 | 0.13 | 0.17 | 0.00 | - | - | 10 | 20.41% |
| MS240614C00105000 | 2024-05-07 11:43AM EDT | 2024-06-14 | 0.24 | 0.24 | 0.31 | +0.06 | +33.33% | 1 | 3 | 21.39% |
| MS240621C00105000 | 2024-05-07 3:20PM EDT | 2024-06-21 | 0.31 | 0.32 | 0.34 | +0.07 | +29.17% | 363 | 9,687 | 20.17% |
| MS240719C00105000 | 2024-05-07 3:16PM EDT | 2024-07-19 | 1.04 | 1.04 | 1.10 | +0.20 | +23.81% | 261 | 1,134 | 23.26% |
| MS240816C00105000 | 2024-05-07 1:50PM EDT | 2024-08-16 | 1.56 | 1.48 | 1.55 | +0.32 | +25.81% | 13 | 274 | 22.78% |
| MS240920C00105000 | 2024-05-07 3:46PM EDT | 2024-09-20 | 2.15 | 2.12 | 2.21 | +0.45 | +26.47% | 8 | 1,560 | 23.11% |
| MS241018C00105000 | 2024-05-06 2:02PM EDT | 2024-10-18 | 2.48 | 2.91 | 3.05 | 0.00 | - | 8 | 448 | 24.80% |
| MS241115C00105000 | 2024-05-03 3:59PM EDT | 2024-11-15 | 2.85 | 3.45 | 3.60 | 0.00 | - | 2 | 396 | 25.11% |
| MS241220C00105000 | 2024-05-07 10:11AM EDT | 2024-12-20 | 3.90 | 4.15 | 4.30 | +0.30 | +8.33% | 10 | 1,009 | 25.59% |
| MS250117C00105000 | 2024-05-07 1:45PM EDT | 2025-01-17 | 5.00 | 4.90 | 5.05 | +0.64 | +14.68% | 1,201 | 4,855 | 26.62% |
| MS250321C00105000 | 2024-05-07 11:58AM EDT | 2025-03-21 | 5.80 | 5.75 | 6.05 | +1.41 | +32.12% | 5 | 35 | 26.75% |
| MS250620C00105000 | 2024-05-07 10:57AM EDT | 2025-06-20 | 7.17 | 6.10 | 7.35 | +0.22 | +3.17% | 944 | 496 | 26.87% |
| MS250919C00105000 | 2024-04-11 2:48PM EDT | 2025-09-19 | 5.90 | 8.15 | 10.80 | 0.00 | - | 25 | 19 | 32.07% |
| MS251219C00105000 | 2024-05-03 1:44PM EDT | 2025-12-19 | 8.35 | 9.10 | 10.20 | 0.00 | - | 5 | 82 | 28.27% |
| MS260116C00105000 | 2024-05-07 1:26PM EDT | 2026-01-16 | 9.75 | 9.65 | 9.95 | +3.55 | +57.26% | 2 | 486 | 27.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517P00105000 | 2024-05-06 3:25PM EDT | 2024-05-17 | 10.04 | 7.80 | 11.25 | -0.61 | -5.73% | 10 | 6 | 78.52% |
| MS240621P00105000 | 2024-05-06 10:05AM EDT | 2024-06-21 | 9.40 | 9.00 | 11.30 | -0.90 | -8.74% | 2 | 5 | 38.84% |
| MS240719P00105000 | 2024-05-03 9:45AM EDT | 2024-07-19 | 11.10 | 9.20 | 9.80 | 0.00 | - | 1 | 4 | 18.71% |
| MS240816P00105000 | 2024-05-03 9:43AM EDT | 2024-08-16 | 11.60 | 9.90 | 11.10 | 0.00 | - | 2 | 18 | 24.90% |
| MS240920P00105000 | 2024-04-11 3:52PM EDT | 2024-09-20 | 18.98 | 10.15 | 10.65 | 0.00 | - | 5 | 23 | 19.07% |
| MS241018P00105000 | 2024-04-16 9:38AM EDT | 2024-10-18 | 17.70 | 10.65 | 11.00 | 0.00 | - | 5 | 5 | 19.10% |
| MS241115P00105000 | 2024-03-05 11:08AM EDT | 2024-11-15 | 16.00 | 13.65 | 13.95 | 0.00 | - | 46 | 56 | 29.52% |
| MS241220P00105000 | 2024-03-27 2:00PM EDT | 2024-12-20 | 14.90 | 14.35 | 15.00 | 0.00 | - | 6 | 6 | 30.78% |
| MS250117P00105000 | 2024-04-11 2:41PM EDT | 2025-01-17 | 20.00 | 12.05 | 12.40 | 0.00 | - | 2 | 63 | 20.42% |
| MS250620P00105000 | 2024-03-22 12:30PM EDT | 2025-06-20 | 17.25 | 17.30 | 19.50 | 0.00 | - | 10 | 24 | 34.22% |
| MS250919P00105000 | 2024-01-03 1:30PM EDT | 2025-09-19 | 18.35 | 19.55 | 21.30 | 0.00 | - | 1 | 16 | 34.99% |
| MS251219P00105000 | 2023-12-29 12:32PM EDT | 2025-12-19 | 18.40 | 20.75 | 21.40 | 0.00 | - | 1 | 1 | 32.40% |
| MS260116P00105000 | 2024-04-12 11:21AM EDT | 2026-01-16 | 23.60 | 15.20 | 15.95 | 0.00 | - | 2 | 3 | 20.64% |
© 2024 Yahoo. Todos os direitos reservados.