Mercado fechado
BOVESPA
129.210,48 +744,79 (+0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.138,18 -144,77 (-0,25%) PETROLEO CRU
78,56 +0,08 (+0,10%) OURO
2.322,20 -9,00 (-0,39%) Bitcoin USD
63.045,04 -279,79 (-0,44%)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510C00085000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 9.90 | 10.35 | 12.95 | 0.00 | - | 20 | 20 | 112.50% |
| MS240517C00085000 | 2024-05-07 2:22PM EDT | 2024-05-17 | 10.85 | 9.60 | 12.65 | +0.85 | +8.50% | 5 | 197 | 51.32% |
| MS240524C00085000 | 2024-04-17 11:00AM EDT | 2024-05-24 | 6.52 | 9.00 | 12.95 | 0.00 | - | - | 20 | 76.29% |
| MS240531C00085000 | 2024-04-19 11:09AM EDT | 2024-05-31 | 6.83 | 9.50 | 12.95 | 0.00 | - | 120 | 120 | 64.72% |
| MS240621C00085000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 10.56 | 9.60 | 12.90 | 0.00 | - | 14 | 3,980 | 47.22% |
| MS240719C00085000 | 2024-05-07 1:05PM EDT | 2024-07-19 | 12.35 | 11.40 | 12.55 | +1.83 | +17.40% | 5 | 1,159 | 34.36% |
| MS240816C00085000 | 2024-05-07 2:18PM EDT | 2024-08-16 | 12.60 | 10.80 | 12.90 | +0.84 | +7.14% | 10 | 42 | 31.70% |
| MS240920C00085000 | 2024-05-06 9:31AM EDT | 2024-09-20 | 12.50 | 13.00 | 13.50 | 0.00 | - | 1 | 1,403 | 30.77% |
| MS241018C00085000 | 2024-05-03 1:35PM EDT | 2024-10-18 | 12.35 | 12.95 | 14.15 | 0.00 | - | 10 | 306 | 31.27% |
| MS241115C00085000 | 2024-05-07 11:28AM EDT | 2024-11-15 | 14.45 | 14.15 | 14.85 | +2.35 | +19.42% | 10 | 332 | 32.02% |
| MS241220C00085000 | 2024-05-01 2:35PM EDT | 2024-12-20 | 11.80 | 13.85 | 15.40 | 0.00 | - | 6 | 78 | 31.67% |
| MS250117C00085000 | 2024-05-07 9:52AM EDT | 2025-01-17 | 15.65 | 15.25 | 15.85 | +1.40 | +9.82% | 2 | 1,668 | 31.56% |
| MS250321C00085000 | 2024-04-29 3:07PM EDT | 2025-03-21 | 13.80 | 15.30 | 17.55 | 0.00 | - | 1 | 1 | 33.83% |
| MS250620C00085000 | 2024-05-06 2:31PM EDT | 2025-06-20 | 16.50 | 17.35 | 17.85 | 0.00 | - | 3 | 238 | 30.69% |
| MS250919C00085000 | 2024-05-07 9:50AM EDT | 2025-09-19 | 18.60 | 18.35 | 19.40 | +1.70 | +10.06% | 20 | 30 | 31.72% |
| MS251219C00085000 | 2024-04-26 2:40PM EDT | 2025-12-19 | 17.12 | 19.20 | 20.75 | 0.00 | - | 11 | 607 | 32.32% |
| MS260116C00085000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 18.25 | 19.30 | 20.05 | 0.00 | - | 10 | 309 | 29.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510P00085000 | 2024-05-06 1:24PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 345 | 54.69% |
| MS240517P00085000 | 2024-05-07 11:34AM EDT | 2024-05-17 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 41 | 4,145 | 34.96% |
| MS240524P00085000 | 2024-05-03 3:46PM EDT | 2024-05-24 | 0.12 | 0.05 | 0.08 | 0.00 | - | 2 | 134 | 29.49% |
| MS240531P00085000 | 2024-05-07 10:41AM EDT | 2024-05-31 | 0.11 | 0.10 | 0.12 | -0.08 | -42.11% | 1 | 1,253 | 27.05% |
| MS240607P00085000 | 2024-05-07 11:04AM EDT | 2024-06-07 | 0.15 | 0.13 | 0.16 | -0.10 | -40.00% | 1 | 10 | 25.34% |
| MS240621P00085000 | 2024-05-07 2:25PM EDT | 2024-06-21 | 0.26 | 0.23 | 0.26 | -0.08 | -23.53% | 632 | 6,964 | 23.58% |
| MS240719P00085000 | 2024-05-07 3:35PM EDT | 2024-07-19 | 0.65 | 0.61 | 0.68 | -0.18 | -21.69% | 11 | 1,544 | 24.22% |
| MS240816P00085000 | 2024-05-07 12:37PM EDT | 2024-08-16 | 1.10 | 1.03 | 1.09 | -0.21 | -16.03% | 1 | 215 | 24.22% |
| MS240920P00085000 | 2024-05-07 12:37PM EDT | 2024-09-20 | 1.51 | 1.46 | 1.51 | -0.81 | -34.91% | 193 | 3,187 | 23.71% |
| MS241018P00085000 | 2024-05-06 3:59PM EDT | 2024-10-18 | 2.12 | 1.87 | 1.97 | 0.00 | - | 4 | 1,197 | 24.18% |
| MS241115P00085000 | 2024-05-01 10:15AM EDT | 2024-11-15 | 3.90 | 2.44 | 2.57 | 0.00 | - | 17 | 658 | 25.28% |
| MS241220P00085000 | 2024-05-07 11:26AM EDT | 2024-12-20 | 2.95 | 2.86 | 2.97 | -1.40 | -32.18% | 2 | 831 | 24.98% |
| MS250117P00085000 | 2024-05-06 11:21AM EDT | 2025-01-17 | 3.70 | 3.25 | 3.40 | 0.00 | - | 20 | 11,274 | 25.28% |
| MS250321P00085000 | 2024-05-07 1:14PM EDT | 2025-03-21 | 4.15 | 3.10 | 4.20 | -0.65 | -13.54% | 5 | 201 | 25.40% |
| MS250620P00085000 | 2024-05-07 1:16PM EDT | 2025-06-20 | 5.31 | 4.35 | 5.20 | -0.36 | -6.35% | 13 | 3,067 | 25.37% |
| MS250919P00085000 | 2024-05-01 11:48AM EDT | 2025-09-19 | 7.40 | 5.80 | 8.50 | 0.00 | - | 13 | 32 | 31.47% |
| MS251219P00085000 | 2024-05-01 3:29PM EDT | 2025-12-19 | 7.85 | 6.55 | 6.95 | 0.00 | - | 1 | 811 | 25.31% |
| MS260116P00085000 | 2024-05-06 11:28AM EDT | 2026-01-16 | 7.40 | 6.70 | 7.10 | 0.00 | - | 1 | 607 | 25.07% |
© 2024 Yahoo. Todos os direitos reservados.