Mercado fechará em 2 hs
BOVESPA
129.485,19 +1.019,50 (+0,79%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.115,42 -167,53 (-0,29%) PETROLEO CRU
78,75 +0,27 (+0,34%) OURO
2.324,60 -6,60 (-0,28%) Bitcoin USD
63.410,48 +288,13 (+0,46%)
Morgan Stanley (MS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:00PM EDT. Mercado aberto.
Preço de exercício:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510C00075000 | 2024-05-03 12:43PM EDT | 2024-05-10 | 18.90 | 20.40 | 21.15 | 0.00 | - | 1 | 1 | 97.66% |
| MS240517C00075000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 18.65 | 20.60 | 21.35 | 0.00 | - | 5 | 19 | 83.01% |
| MS240621C00075000 | 2024-04-25 3:35PM EDT | 2024-06-21 | 17.55 | 21.10 | 21.45 | 0.00 | - | 13 | 147 | 52.47% |
| MS240719C00075000 | 2024-04-23 3:24PM EDT | 2024-07-19 | 19.20 | 21.65 | 22.05 | 0.00 | - | 4 | 212 | 49.46% |
| MS240816C00075000 | 2024-05-03 9:50AM EDT | 2024-08-16 | 20.14 | 21.00 | 23.15 | 0.00 | - | 1 | 3 | 52.20% |
| MS240920C00075000 | 2024-04-30 9:31AM EDT | 2024-09-20 | 18.23 | 21.85 | 22.35 | 0.00 | - | 1 | 117 | 38.90% |
| MS241018C00075000 | 2024-01-30 2:13PM EDT | 2024-10-18 | 16.00 | 14.15 | 14.30 | 0.00 | - | 6 | 16 | 0.00% |
| MS241115C00075000 | 2024-03-13 11:57AM EDT | 2024-11-15 | 17.67 | 14.15 | 14.70 | 0.00 | - | 1 | 2 | 0.00% |
| MS241220C00075000 | 2024-01-19 2:06PM EDT | 2024-12-20 | 13.75 | 14.65 | 16.80 | 0.00 | - | 4 | 4 | 0.00% |
| MS250117C00075000 | 2024-05-06 11:19AM EDT | 2025-01-17 | 22.20 | 23.45 | 23.70 | 0.00 | - | 10 | 443 | 35.75% |
| MS250321C00075000 | 2024-04-17 2:18PM EDT | 2025-03-21 | 18.95 | 23.35 | 24.20 | 0.00 | - | - | 117 | 34.20% |
| MS250620C00075000 | 2024-04-26 2:39PM EDT | 2025-06-20 | 22.04 | 24.55 | 27.30 | 0.00 | - | 1 | 78 | 41.08% |
| MS250919C00075000 | 2024-01-18 12:26PM EDT | 2025-09-19 | 15.59 | 17.85 | 18.75 | 0.00 | - | 5 | 9 | 0.00% |
| MS251219C00075000 | 2024-04-15 3:36PM EDT | 2025-12-19 | 19.26 | 24.20 | 27.25 | 0.00 | - | 1 | 20 | 34.04% |
| MS260116C00075000 | 2024-05-06 10:14AM EDT | 2026-01-16 | 25.45 | 26.15 | 27.05 | 0.00 | - | 76 | 154 | 32.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510P00075000 | 2024-05-06 3:25PM EDT | 2024-05-10 | 0.34 | 0.00 | 0.47 | 0.00 | - | 3 | 26 | 138.67% |
| MS240517P00075000 | 2024-05-07 11:07AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,330 | 50.00% |
| MS240524P00075000 | 2024-04-30 9:43AM EDT | 2024-05-24 | 0.06 | 0.01 | 0.09 | 0.00 | - | 4 | 7 | 50.59% |
| MS240531P00075000 | 2024-04-26 9:39AM EDT | 2024-05-31 | 0.08 | 0.01 | 0.08 | 0.00 | - | 2 | 4 | 46.00% |
| MS240621P00075000 | 2024-04-30 2:47PM EDT | 2024-06-21 | 0.14 | 0.06 | 0.07 | 0.00 | - | 2 | 8,782 | 33.20% |
| MS240719P00075000 | 2024-05-06 1:52PM EDT | 2024-07-19 | 0.17 | 0.17 | 0.18 | -0.03 | -15.00% | 1 | 2,381 | 30.66% |
| MS240816P00075000 | 2024-05-06 3:53PM EDT | 2024-08-16 | 0.36 | 0.31 | 0.33 | 0.00 | - | 20 | 57 | 29.47% |
| MS240920P00075000 | 2024-05-01 9:51AM EDT | 2024-09-20 | 0.87 | 0.47 | 0.49 | 0.00 | - | 1 | 1,974 | 27.81% |
| MS241018P00075000 | 2024-05-07 11:04AM EDT | 2024-10-18 | 0.70 | 0.68 | 0.71 | -0.46 | -39.66% | 1 | 144 | 27.81% |
| MS241115P00075000 | 2024-04-22 10:30AM EDT | 2024-11-15 | 1.76 | 0.98 | 1.01 | 0.00 | - | 1 | 306 | 28.37% |
| MS241220P00075000 | 2024-05-06 2:15PM EDT | 2024-12-20 | 1.41 | 1.23 | 1.27 | 0.00 | - | 1 | 233 | 27.99% |
| MS250117P00075000 | 2024-04-30 9:32AM EDT | 2025-01-17 | 2.10 | 1.50 | 1.55 | 0.00 | - | 1 | 14,772 | 28.17% |
| MS250321P00075000 | 2024-04-16 11:20AM EDT | 2025-03-21 | 3.45 | 1.76 | 2.13 | 0.00 | - | 1 | 75 | 28.23% |
| MS250620P00075000 | 2024-05-07 11:01AM EDT | 2025-06-20 | 2.80 | 2.60 | 4.05 | -0.70 | -20.00% | 2 | 3,286 | 32.43% |
| MS250919P00075000 | 2024-05-02 11:18AM EDT | 2025-09-19 | 4.30 | 1.16 | 4.05 | 0.00 | - | 300 | 638 | 29.33% |
| MS251219P00075000 | 2024-02-29 11:33AM EDT | 2025-12-19 | 6.00 | 4.70 | 5.05 | 0.00 | - | 3 | 926 | 29.96% |
| MS260116P00075000 | 2024-04-30 3:57PM EDT | 2026-01-16 | 5.30 | 4.10 | 4.40 | 0.00 | - | 1 | 7,664 | 27.41% |
© 2024 Yahoo. Todos os direitos reservados.