Mercado fechará em 4 h 7 min
BOVESPA
129.520,44 +1.054,75 (+0,82%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.964,21 -318,74 (-0,56%) PETROLEO CRU
78,21 -0,27 (-0,34%) OURO
2.323,60 -7,60 (-0,33%) Bitcoin USD
63.792,89 +228,51 (+0,36%)
Morgan Stanley (MS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:53AM EDT. Mercado aberto.
Preço de exercício:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510C00080000 | 2024-05-03 12:05PM EDT | 2024-05-10 | 13.90 | 15.30 | 16.15 | 0.00 | - | 1 | 0 | 77.73% |
| MS240517C00080000 | 2024-05-02 3:08PM EDT | 2024-05-17 | 13.14 | 15.40 | 16.10 | 0.00 | - | 8 | 129 | 50.78% |
| MS240524C00080000 | 2024-05-06 12:08PM EDT | 2024-05-24 | 14.23 | 15.75 | 16.15 | 0.00 | - | 2 | 1 | 51.86% |
| MS240531C00080000 | 2024-04-26 9:49AM EDT | 2024-05-31 | 12.85 | 15.70 | 16.20 | 0.00 | - | 1 | 0 | 51.66% |
| MS240621C00080000 | 2024-05-06 11:19AM EDT | 2024-06-21 | 15.00 | 16.10 | 16.40 | 0.00 | - | 7 | 959 | 41.68% |
| MS240719C00080000 | 2024-05-01 3:16PM EDT | 2024-07-19 | 13.92 | 16.50 | 17.00 | 0.00 | - | 2 | 259 | 39.84% |
| MS240816C00080000 | 2024-04-24 10:14AM EDT | 2024-08-16 | 17.05 | 16.95 | 17.35 | +2.18 | +14.66% | 1 | 32 | 36.94% |
| MS240920C00080000 | 2024-05-03 10:20AM EDT | 2024-09-20 | 15.60 | 17.20 | 17.70 | 0.00 | - | 2 | 504 | 34.30% |
| MS241018C00080000 | 2024-05-01 3:01PM EDT | 2024-10-18 | 15.30 | 17.80 | 18.25 | 0.00 | - | 1 | 42 | 34.53% |
| MS241115C00080000 | 2024-05-01 3:16PM EDT | 2024-11-15 | 15.60 | 18.15 | 18.50 | 0.00 | - | 1 | 25 | 33.24% |
| MS241220C00080000 | 2024-04-30 9:31AM EDT | 2024-12-20 | 15.91 | 18.55 | 18.80 | 0.00 | - | 1 | 232 | 32.01% |
| MS250117C00080000 | 2024-04-26 2:57PM EDT | 2025-01-17 | 16.75 | 19.20 | 19.50 | 0.00 | - | 1 | 5,064 | 33.24% |
| MS250321C00080000 | 2024-04-17 3:22PM EDT | 2025-03-21 | 15.50 | 19.75 | 20.05 | 0.00 | - | 1 | 4 | 31.84% |
| MS250620C00080000 | 2024-04-19 3:36PM EDT | 2025-06-20 | 16.95 | 19.65 | 21.05 | 0.00 | - | 2 | 54 | 31.30% |
| MS250919C00080000 | 2024-01-17 11:40AM EDT | 2025-09-19 | 13.10 | 14.75 | 15.30 | 0.00 | - | 10 | 15 | 0.00% |
| MS251219C00080000 | 2024-05-03 1:44PM EDT | 2025-12-19 | 20.95 | 22.10 | 24.00 | 0.00 | - | 5 | 257 | 33.61% |
| MS260116C00080000 | 2024-05-06 12:07PM EDT | 2026-01-16 | 21.55 | 22.60 | 23.15 | 0.00 | - | 33 | 4,702 | 30.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510P00080000 | 2024-05-06 10:09AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 554 | 62.50% |
| MS240517P00080000 | 2024-05-06 10:09AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 1,703 | 47.66% |
| MS240524P00080000 | 2024-04-29 3:06PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 5 | 20 | 37.50% |
| MS240531P00080000 | 2024-05-03 9:42AM EDT | 2024-05-31 | 0.08 | 0.05 | 0.06 | 0.00 | - | 10 | 23 | 33.59% |
| MS240607P00080000 | 2024-04-30 10:58AM EDT | 2024-06-07 | 0.18 | 0.07 | 0.08 | 0.00 | - | - | 16 | 31.15% |
| MS240621P00080000 | 2024-05-07 9:44AM EDT | 2024-06-21 | 0.13 | 0.11 | 0.12 | 0.00 | - | 1 | 15,586 | 27.83% |
| MS240719P00080000 | 2024-05-06 12:31PM EDT | 2024-07-19 | 0.38 | 0.31 | 0.32 | 0.00 | - | 2 | 1,446 | 26.81% |
| MS240816P00080000 | 2024-05-06 12:00PM EDT | 2024-08-16 | 0.70 | 0.57 | 0.59 | 0.00 | - | 1 | 1,962 | 26.59% |
| MS240920P00080000 | 2024-05-06 1:29PM EDT | 2024-09-20 | 1.01 | 0.84 | 0.87 | 0.00 | - | 1 | 2,619 | 25.66% |
| MS241018P00080000 | 2024-05-02 12:13PM EDT | 2024-10-18 | 1.76 | 1.16 | 1.19 | 0.00 | - | 21 | 1,161 | 25.83% |
| MS241115P00080000 | 2024-05-06 11:58AM EDT | 2024-11-15 | 1.85 | 1.59 | 1.64 | 0.00 | - | 1 | 135 | 26.75% |
| MS241220P00080000 | 2024-05-06 11:51AM EDT | 2024-12-20 | 2.20 | 1.93 | 1.98 | 0.00 | - | 1 | 203 | 26.45% |
| MS250117P00080000 | 2024-05-06 11:30AM EDT | 2025-01-17 | 2.30 | 2.26 | 2.32 | -0.23 | -9.09% | 6 | 16,990 | 26.61% |
| MS250321P00080000 | 2024-05-06 12:11PM EDT | 2025-03-21 | 3.30 | 2.87 | 3.05 | 0.00 | - | 1 | 594 | 26.84% |
| MS250620P00080000 | 2024-05-06 11:24AM EDT | 2025-06-20 | 4.10 | 3.75 | 4.15 | 0.00 | - | 1 | 3,264 | 27.42% |
| MS250919P00080000 | 2024-05-06 11:30AM EDT | 2025-09-19 | 4.92 | 2.20 | 4.80 | 0.00 | - | 12 | 15 | 26.73% |
| MS251219P00080000 | 2024-05-02 3:17PM EDT | 2025-12-19 | 5.98 | 5.20 | 5.50 | 0.00 | - | 5 | 336 | 26.45% |
| MS260116P00080000 | 2024-05-07 10:06AM EDT | 2026-01-16 | 5.65 | 5.45 | 5.65 | -1.05 | -15.67% | 1 | 5,979 | 26.23% |
© 2024 Yahoo. Todos os direitos reservados.