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
78,32 -0,06 (-0,08%) OURO
2.323,90 -0,30 (-0,01%) Bitcoin USD
62.458,63 -734,63 (-1,16%)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510C00095000 | 2024-05-07 3:54PM EDT | 2024-05-10 | 1.11 | 1.16 | 1.21 | +0.44 | +65.67% | 871 | 1,356 | 18.80% |
| MS240517C00095000 | 2024-05-07 3:57PM EDT | 2024-05-17 | 1.83 | 1.74 | 1.78 | +0.67 | +57.76% | 508 | 14,042 | 20.41% |
| MS240524C00095000 | 2024-05-07 3:28PM EDT | 2024-05-24 | 2.11 | 2.11 | 2.20 | +0.58 | +37.91% | 58 | 226 | 21.02% |
| MS240531C00095000 | 2024-05-07 2:10PM EDT | 2024-05-31 | 2.45 | 2.40 | 2.48 | +0.77 | +45.83% | 67 | 1,387 | 20.69% |
| MS240607C00095000 | 2024-05-07 2:28PM EDT | 2024-06-07 | 2.80 | 2.63 | 3.70 | +0.61 | +27.85% | 6 | 24 | 29.20% |
| MS240621C00095000 | 2024-05-07 3:22PM EDT | 2024-06-21 | 3.45 | 3.35 | 3.45 | +0.55 | +18.97% | 290 | 16,149 | 22.49% |
| MS240719C00095000 | 2024-05-07 2:12PM EDT | 2024-07-19 | 4.75 | 4.75 | 4.85 | +0.50 | +11.76% | 466 | 8,793 | 25.94% |
| MS240816C00095000 | 2024-05-07 2:53PM EDT | 2024-08-16 | 5.30 | 5.30 | 5.40 | +0.75 | +16.48% | 47 | 560 | 24.84% |
| MS240920C00095000 | 2024-05-07 2:22PM EDT | 2024-09-20 | 6.22 | 6.15 | 6.25 | +0.93 | +17.58% | 21 | 3,126 | 25.09% |
| MS241018C00095000 | 2024-05-07 10:20AM EDT | 2024-10-18 | 6.87 | 6.15 | 7.30 | +0.62 | +9.92% | 1 | 3,556 | 26.98% |
| MS241115C00095000 | 2024-05-06 11:21AM EDT | 2024-11-15 | 6.95 | 7.55 | 7.90 | 0.00 | - | 6 | 1,265 | 27.13% |
| MS241220C00095000 | 2024-05-07 9:53AM EDT | 2024-12-20 | 8.16 | 7.45 | 8.65 | +0.91 | +12.55% | 3 | 517 | 27.47% |
| MS250117C00095000 | 2024-05-07 2:08PM EDT | 2025-01-17 | 9.30 | 9.15 | 9.40 | +0.70 | +8.14% | 38 | 6,215 | 28.29% |
| MS250321C00095000 | 2024-05-03 3:33PM EDT | 2025-03-21 | 9.00 | 9.10 | 12.25 | 0.00 | - | 1 | 140 | 33.44% |
| MS250620C00095000 | 2024-04-29 9:48AM EDT | 2025-06-20 | 9.70 | 9.60 | 12.30 | 0.00 | - | 1 | 512 | 29.61% |
| MS250919C00095000 | 2024-04-18 11:06AM EDT | 2025-09-19 | 10.05 | 12.55 | 13.00 | 0.00 | - | 1 | 32 | 28.38% |
| MS251219C00095000 | 2024-05-06 1:14PM EDT | 2025-12-19 | 12.85 | 13.60 | 15.30 | 0.00 | - | 1 | 882 | 30.93% |
| MS260116C00095000 | 2024-05-02 2:56PM EDT | 2026-01-16 | 12.53 | 13.90 | 14.40 | 0.00 | - | 1 | 2,344 | 28.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510P00095000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 0.34 | 0.33 | 0.36 | -0.67 | -66.34% | 693 | 168 | 17.14% |
| MS240517P00095000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 0.81 | 0.82 | 0.85 | -0.61 | -42.96% | 96 | 2,471 | 18.21% |
| MS240524P00095000 | 2024-05-07 3:13PM EDT | 2024-05-24 | 1.15 | 1.08 | 1.14 | -0.68 | -37.16% | 30 | 178 | 17.77% |
| MS240531P00095000 | 2024-05-07 3:29PM EDT | 2024-05-31 | 1.37 | 1.29 | 1.35 | -0.51 | -27.13% | 5 | 21 | 17.24% |
| MS240607P00095000 | 2024-05-07 10:46AM EDT | 2024-06-07 | 1.72 | 1.54 | 1.61 | -0.57 | -24.89% | 16 | 31 | 17.58% |
| MS240621P00095000 | 2024-05-07 2:58PM EDT | 2024-06-21 | 2.03 | 1.97 | 2.00 | -0.42 | -17.14% | 292 | 1,614 | 17.58% |
| MS240719P00095000 | 2024-05-07 2:11PM EDT | 2024-07-19 | 2.98 | 2.94 | 3.00 | -0.43 | -12.61% | 1,462 | 2,226 | 19.74% |
| MS240816P00095000 | 2024-05-07 3:15PM EDT | 2024-08-16 | 3.90 | 3.80 | 3.90 | -0.50 | -11.36% | 15 | 216 | 21.31% |
| MS240920P00095000 | 2024-05-07 2:32PM EDT | 2024-09-20 | 4.45 | 4.35 | 4.45 | -0.85 | -16.04% | 15 | 568 | 20.76% |
| MS241018P00095000 | 2024-05-07 10:13AM EDT | 2024-10-18 | 5.25 | 4.90 | 5.05 | -0.50 | -8.70% | 288 | 1,141 | 21.27% |
| MS241115P00095000 | 2024-05-07 2:30PM EDT | 2024-11-15 | 5.80 | 5.70 | 5.85 | -0.55 | -8.66% | 15 | 898 | 22.57% |
| MS241220P00095000 | 2024-05-02 12:04PM EDT | 2024-12-20 | 8.20 | 6.20 | 6.40 | 0.00 | - | 4 | 65 | 22.61% |
| MS250117P00095000 | 2024-05-07 1:16PM EDT | 2025-01-17 | 6.74 | 6.65 | 6.80 | -1.91 | -22.08% | 5 | 4,179 | 22.60% |
| MS250321P00095000 | 2024-04-25 10:20AM EDT | 2025-03-21 | 9.90 | 7.45 | 8.60 | 0.00 | - | 72 | 71 | 25.34% |
| MS250620P00095000 | 2024-05-07 1:43PM EDT | 2025-06-20 | 8.70 | 8.70 | 8.90 | -0.95 | -9.84% | 259 | 482 | 23.10% |
| MS250919P00095000 | 2024-02-20 12:17PM EDT | 2025-09-19 | 14.90 | 10.85 | 11.40 | 0.00 | - | 1 | 77 | 26.57% |
| MS251219P00095000 | 2024-05-06 3:49PM EDT | 2025-12-19 | 11.00 | 9.45 | 11.25 | 0.00 | - | 6 | 149 | 24.13% |
| MS260116P00095000 | 2024-04-09 2:21PM EDT | 2026-01-16 | 12.40 | 10.50 | 10.90 | 0.00 | - | 11 | 36 | 22.86% |
© 2024 Yahoo. Todos os direitos reservados.