Mercado fechado
BOVESPA
129.173,44 +707,75 (+0,55%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.099,01 -183,94 (-0,32%) PETROLEO CRU
78,55 +0,07 (+0,09%) OURO
2.323,70 -7,50 (-0,32%) Bitcoin USD
63.115,83 +18,11 (+0,03%)
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517C00070000 | 2024-04-30 10:55AM EDT | 2024-05-17 | 21.48 | 25.50 | 26.25 | 0.00 | - | 3 | 3 | 86.91% |
| MS240621C00070000 | 2024-05-06 2:43PM EDT | 2024-06-21 | 24.95 | 26.15 | 26.60 | 0.00 | - | 8 | 129 | 61.08% |
| MS240719C00070000 | 2024-04-29 11:08AM EDT | 2024-07-19 | 23.53 | 26.40 | 27.00 | 0.00 | - | 2 | 194 | 53.81% |
| MS240816C00070000 | 2024-04-30 9:45AM EDT | 2024-08-16 | 22.60 | 24.85 | 28.80 | 0.00 | - | 3 | 4 | 67.41% |
| MS240920C00070000 | 2024-05-07 2:29PM EDT | 2024-09-20 | 26.90 | 25.00 | 29.30 | +3.90 | +16.96% | 1 | 162 | 61.82% |
| MS241018C00070000 | 2024-04-23 1:49PM EDT | 2024-10-18 | 24.88 | 25.05 | 29.15 | 0.00 | - | - | 1 | 55.33% |
| MS241115C00070000 | 2024-01-26 10:45AM EDT | 2024-11-15 | 20.05 | 18.80 | 19.25 | 0.00 | - | 6 | 6 | 0.00% |
| MS250117C00070000 | 2024-05-07 3:50PM EDT | 2025-01-17 | 27.85 | 27.50 | 28.15 | +2.15 | +8.37% | 3 | 354 | 38.84% |
| MS250620C00070000 | 2024-03-22 12:28PM EDT | 2025-06-20 | 25.10 | 23.80 | 24.60 | 0.00 | - | 3 | 41 | 0.00% |
| MS250919C00070000 | 2023-10-19 10:52AM EDT | 2025-09-19 | 13.76 | 16.80 | 17.85 | 0.00 | - | 1 | 1 | 0.00% |
| MS251219C00070000 | 2024-04-23 3:16PM EDT | 2025-12-19 | 27.60 | 29.50 | 30.05 | 0.00 | - | 12 | 29 | 32.24% |
| MS260116C00070000 | 2024-05-03 9:55AM EDT | 2026-01-16 | 28.50 | 29.90 | 30.55 | 0.00 | - | 1 | 125 | 33.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510P00070000 | 2024-04-24 3:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.70 | 0.00 | - | 30 | 5 | 184.96% |
| MS240517P00070000 | 2024-05-06 3:50PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 393 | 62.50% |
| MS240607P00070000 | 2024-05-02 2:03PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.35 | 0.00 | - | - | 1 | 57.32% |
| MS240621P00070000 | 2024-05-06 12:12PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.10 | 0.00 | - | 1 | 7,661 | 43.56% |
| MS240719P00070000 | 2024-05-03 12:04PM EDT | 2024-07-19 | 0.13 | 0.10 | 0.12 | 0.00 | - | 12 | 476 | 35.35% |
| MS240816P00070000 | 2024-05-07 10:42AM EDT | 2024-08-16 | 0.19 | 0.18 | 0.21 | -0.11 | -36.67% | 20 | 30 | 33.15% |
| MS240920P00070000 | 2024-05-06 2:42PM EDT | 2024-09-20 | 0.33 | 0.29 | 0.31 | 0.00 | - | 2 | 4,591 | 30.81% |
| MS241018P00070000 | 2024-05-07 1:16PM EDT | 2024-10-18 | 0.42 | 0.42 | 0.45 | -0.13 | -23.64% | 10 | 251 | 30.37% |
| MS241115P00070000 | 2024-05-06 10:14AM EDT | 2024-11-15 | 0.69 | 0.62 | 0.66 | 0.00 | - | 5 | 507 | 30.71% |
| MS241220P00070000 | 2024-05-02 10:42AM EDT | 2024-12-20 | 1.16 | 0.77 | 0.87 | 0.00 | - | 1 | 1,046 | 30.30% |
| MS250117P00070000 | 2024-05-06 3:56PM EDT | 2025-01-17 | 1.09 | 1.01 | 1.06 | 0.00 | - | 1 | 10,734 | 30.18% |
| MS250321P00070000 | 2024-05-03 10:44AM EDT | 2025-03-21 | 1.72 | 1.24 | 1.47 | 0.00 | - | 135 | 175 | 29.76% |
| MS250620P00070000 | 2024-04-16 3:53PM EDT | 2025-06-20 | 3.38 | 1.95 | 2.12 | 0.00 | - | 49 | 1,834 | 29.59% |
| MS250919P00070000 | 2024-04-22 11:14AM EDT | 2025-09-19 | 3.51 | 1.98 | 2.67 | 0.00 | - | 10 | 140 | 29.08% |
| MS251219P00070000 | 2024-04-15 2:27PM EDT | 2025-12-19 | 5.20 | 3.15 | 3.30 | 0.00 | - | 2 | 411 | 29.02% |
| MS260116P00070000 | 2024-05-06 10:12AM EDT | 2026-01-16 | 3.30 | 3.20 | 3.45 | -0.35 | -8.75% | 3 | 9,462 | 28.87% |
© 2024 Yahoo. Todos os direitos reservados.