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
78,36 -0,12 (-0,15%) OURO
2.322,50 -8,70 (-0,37%) Bitcoin USD
63.023,07 -373,51 (-0,59%)
Morgan Stanley (MS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510C00090000 | 2024-05-06 11:14AM EDT | 2024-05-10 | 5.77 | 3.85 | 7.20 | +1.27 | +28.22% | 1 | 188 | 92.48% |
| MS240517C00090000 | 2024-05-07 3:01PM EDT | 2024-05-17 | 5.85 | 4.80 | 7.25 | +1.00 | +20.62% | 27 | 5,575 | 56.74% |
| MS240524C00090000 | 2024-05-07 11:08AM EDT | 2024-05-24 | 6.40 | 4.20 | 6.65 | +1.84 | +40.35% | 2 | 157 | 34.94% |
| MS240531C00090000 | 2024-05-07 9:34AM EDT | 2024-05-31 | 5.74 | 6.20 | 6.70 | +0.16 | +2.87% | 1 | 14 | 30.35% |
| MS240607C00090000 | 2024-05-03 1:36PM EDT | 2024-06-07 | 5.15 | 5.95 | 8.45 | 0.00 | - | 2 | 27 | 45.92% |
| MS240621C00090000 | 2024-05-07 3:58PM EDT | 2024-06-21 | 7.07 | 6.90 | 7.25 | +1.07 | +17.83% | 25 | 8,625 | 27.74% |
| MS240719C00090000 | 2024-05-07 3:07PM EDT | 2024-07-19 | 8.16 | 7.95 | 8.35 | +1.19 | +17.07% | 1,030 | 1,802 | 29.53% |
| MS240816C00090000 | 2024-05-07 2:18PM EDT | 2024-08-16 | 8.60 | 7.70 | 9.85 | +0.65 | +8.18% | 12 | 77 | 33.49% |
| MS240920C00090000 | 2024-05-07 10:31AM EDT | 2024-09-20 | 9.10 | 9.30 | 9.55 | +1.95 | +27.27% | 2 | 6,261 | 27.48% |
| MS241018C00090000 | 2024-05-07 9:49AM EDT | 2024-10-18 | 9.85 | 10.15 | 10.70 | +0.85 | +9.44% | 15 | 539 | 29.94% |
| MS241115C00090000 | 2024-05-07 11:06AM EDT | 2024-11-15 | 10.90 | 10.65 | 11.00 | +0.70 | +6.86% | 4 | 1,069 | 28.86% |
| MS241220C00090000 | 2024-05-07 12:27PM EDT | 2024-12-20 | 11.45 | 10.45 | 11.90 | +1.90 | +19.90% | 2 | 577 | 29.77% |
| MS250117C00090000 | 2024-05-07 11:19AM EDT | 2025-01-17 | 12.30 | 11.15 | 12.60 | +2.95 | +31.55% | 1,062 | 7,799 | 30.45% |
| MS250321C00090000 | 2024-04-23 10:43AM EDT | 2025-03-21 | 10.95 | 12.65 | 14.05 | 0.00 | - | 3 | 25 | 31.60% |
| MS250620C00090000 | 2024-05-06 1:44PM EDT | 2025-06-20 | 13.30 | 12.45 | 15.60 | 0.00 | - | 3 | 273 | 31.95% |
| MS250919C00090000 | 2024-05-07 3:34PM EDT | 2025-09-19 | 15.45 | 15.30 | 15.70 | +1.38 | +9.81% | 5 | 45 | 29.14% |
| MS251219C00090000 | 2024-04-23 12:38PM EDT | 2025-12-19 | 14.78 | 16.10 | 16.85 | 0.00 | - | 3 | 1,740 | 29.32% |
| MS260116C00090000 | 2024-05-07 12:11PM EDT | 2026-01-16 | 16.55 | 15.60 | 17.00 | +0.65 | +4.09% | 2 | 4,472 | 28.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510P00090000 | 2024-05-07 11:22AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 28 | 617 | 32.42% |
| MS240517P00090000 | 2024-05-07 3:13PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.11 | -0.11 | -52.38% | 89 | 5,300 | 23.83% |
| MS240524P00090000 | 2024-05-07 11:51AM EDT | 2024-05-24 | 0.22 | 0.18 | 0.20 | -0.12 | -35.29% | 41 | 265 | 21.53% |
| MS240531P00090000 | 2024-05-07 3:39PM EDT | 2024-05-31 | 0.30 | 0.28 | 0.30 | -0.24 | -44.44% | 133 | 434 | 20.46% |
| MS240607P00090000 | 2024-05-07 9:44AM EDT | 2024-06-07 | 0.56 | 0.40 | 0.43 | -0.16 | -22.22% | 1 | 10 | 20.26% |
| MS240621P00090000 | 2024-05-07 3:25PM EDT | 2024-06-21 | 0.67 | 0.66 | 0.71 | -0.23 | -25.56% | 35 | 4,145 | 20.24% |
| MS240719P00090000 | 2024-05-07 3:07PM EDT | 2024-07-19 | 1.43 | 1.37 | 1.44 | -0.39 | -21.43% | 1,003 | 3,427 | 21.73% |
| MS240816P00090000 | 2024-05-07 12:37PM EDT | 2024-08-16 | 2.13 | 2.03 | 2.12 | -0.32 | -13.06% | 4 | 480 | 22.62% |
| MS240920P00090000 | 2024-05-03 2:18PM EDT | 2024-09-20 | 2.62 | 2.56 | 2.67 | -0.68 | -20.61% | 2 | 2,831 | 22.25% |
| MS241018P00090000 | 2024-05-03 9:51AM EDT | 2024-10-18 | 4.00 | 3.10 | 3.20 | 0.00 | - | 1 | 1,548 | 22.62% |
| MS241115P00090000 | 2024-05-01 9:47AM EDT | 2024-11-15 | 5.80 | 3.80 | 3.95 | 0.00 | - | 10 | 815 | 23.93% |
| MS241220P00090000 | 2024-05-01 10:26AM EDT | 2024-12-20 | 6.35 | 4.25 | 4.40 | 0.00 | - | 10 | 1,415 | 23.65% |
| MS250117P00090000 | 2024-05-07 1:43PM EDT | 2025-01-17 | 4.80 | 4.70 | 4.85 | -0.46 | -8.75% | 494 | 11,741 | 23.85% |
| MS250321P00090000 | 2024-04-25 10:19AM EDT | 2025-03-21 | 7.60 | 4.55 | 7.05 | 0.00 | - | 12 | 15 | 28.01% |
| MS250620P00090000 | 2024-05-07 12:19PM EDT | 2025-06-20 | 6.80 | 6.60 | 8.95 | -0.40 | -5.56% | 951 | 1,894 | 29.72% |
| MS250919P00090000 | 2024-04-29 2:15PM EDT | 2025-09-19 | 8.81 | 7.05 | 7.95 | 0.00 | - | 2 | 23 | 24.51% |
| MS251219P00090000 | 2024-05-06 12:43PM EDT | 2025-12-19 | 8.99 | 7.45 | 8.70 | 0.00 | - | 5 | 1,048 | 24.19% |
| MS260116P00090000 | 2024-05-07 10:48AM EDT | 2026-01-16 | 8.80 | 7.80 | 8.90 | -0.20 | -2.22% | 8 | 4,309 | 24.07% |
© 2024 Yahoo. Todos os direitos reservados.