$159.77
-3.65-2.23%
Última actualización: 12:45 PM
Comments
Loading...
Morgan Stanley (NYSE:MS) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Morgan Stanley a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Morgan Stanley..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price83.25Nov 06, 2025
Change
-0%
Bid77.7
Ask80.75
volume0
Intrest29
Strike
80
80
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest6
Last Price78.58Nov 06, 2025
Change
-0%
Bid73.2
Ask75.65
volume0
Intrest29
Strike
85
85
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7
Last Price74.26Nov 05, 2025
Change
-0%
Bid68.25
Ask70.9
volume0
Intrest1
Strike
90
90
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.16
volume1
Intrest25
Last Price69.6Nov 04, 2025
Change
-0%
Bid62.7
Ask65.9
volume0
Intrest1
Strike
95
95
Last Price0.04Nov 05, 2025
Change
-0%
Bid-
Ask0.83
volume0
Intrest21
Last Price64.25Nov 05, 2025
Change
-0%
Bid57.75
Ask60.75
volume0
Intrest1
Strike
100
100
Last Price0.13Nov 07, 2025
Change
0.08160%
Bid-
Ask0.25
volume3
Intrest16
Last Price59.26Nov 05, 2025
Change
-0%
Bid52.7
Ask55.75
volume0
Intrest0
Strike
105
105
Last Price0.52Nov 07, 2025
Change
0.27108%
Bid-
Ask0.32
volume1
Intrest5
Last Price55.08Nov 04, 2025
Change
-0%
Bid47.75
Ask50.95
volume0
Intrest1
Strike
110
110
Last Price0.23Nov 04, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price49.27Nov 06, 2025
Change
-0%
Bid42.7
Ask45.85
volume0
Intrest2
Strike
115
115
Last Price0.05Oct 21, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest13
Last Price44.35Nov 06, 2025
Change
-0%
Bid37.7
Ask40.75
volume0
Intrest1
Strike
120
120
Last Price0.19Oct 14, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest24
Last Price39.26Nov 05, 2025
Change
-0%
Bid32.7
Ask35.85
volume0
Intrest0
Strike
125
125
Last Price0.13Oct 16, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest16
Last Price32.8Nov 05, 2025
Change
-0%
Bid27.7
Ask30.25
volume0
Intrest0
Strike
130
130
Last Price0.16Oct 21, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest17
Last Price23.55Nov 07, 2025
Change
4.2615.32%
Bid22.9
Ask25.25
volume1
Intrest0
Strike
135
135
Last Price1.06Oct 31, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest53
Last Price21.15Nov 07, 2025
Change
-
Bid17.75
Ask20.25
volume1
Intrest0
Strike
140
140
Last Price0.05Oct 31, 2025
Change
-0%
Bid-
Ask0.59
volume0
Intrest173
Last Price25.1Nov 04, 2025
Change
-0%
Bid15.7
Ask18.25
volume0
Intrest1
Strike
142
142
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price15.8Nov 07, 2025
Change
6.0527.69%
Bid14.75
Ask17.35
volume1
Intrest3
Strike
143
143
Last Price0.08Oct 27, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest10
Last Price20.92Nov 05, 2025
Change
-0%
Bid13.95
Ask16.25
volume0
Intrest4
Strike
144
144
Last Price0.09Oct 29, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest37
Last Price19.5Oct 31, 2025
Change
-0%
Bid13.1
Ask15.3
volume0
Intrest33
Strike
145
145
Last Price0.02Nov 05, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest103
Last Price19.19Oct 28, 2025
Change
-0%
Bid11.95
Ask14.25
volume0
Intrest0
Strike
146
146
Last Price0.07Oct 28, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest25
Last Price18.21Oct 29, 2025
Change
-0%
Bid10.7
Ask13.3
volume0
Intrest0
Strike
147
147
Last Price0.3Oct 24, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Last Price-
Change
-
Bid9.7
Ask12.3
volume0
Intrest0
Strike
148
148
Last Price0.35Oct 24, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest31
Last Price14.38Nov 06, 2025
Change
-0%
Bid8.95
Ask11.25
volume0
Intrest4
Strike
149
149
Last Price0.04Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest148
Last Price13.45Nov 06, 2025
Change
-0%
Bid7.7
Ask10.25
volume0
Intrest24
Strike
150
150
Last Price0.03Nov 07, 2025
Change
0.0666.67%
Bid0.01
Ask0.08
volume23
Intrest805
Last Price12.2Oct 30, 2025
Change
-0%
Bid5.4
Ask7.8
volume0
Intrest0
Strike
152.5
152.5
Last Price0.33Nov 07, 2025
Change
0.25312.5%
Bid0.01
Ask0.06
volume20
Intrest168
Last Price3.8Nov 07, 2025
Change
7.4566.22%
Bid2.85
Ask5.5
volume1
Intrest32
Strike
155
155
Last Price0.04Nov 07, 2025
Change
0.0233.33%
Bid0.03
Ask0.06
volume69
Intrest486
Last Price4.24Nov 07, 2025
Change
2.9440.95%
Bid1.26
Ask2.57
volume7
Intrest21
Strike
157.5
157.5
Last Price0.23Nov 07, 2025
Change
0.17283.33%
Bid0.04
Ask0.25
volume36
Intrest398
Last Price0.17Nov 07, 2025
Change
4.6796.49%
Bid0.2
Ask0.68
volume30
Intrest133
Strike
160
160
Last Price0.95Nov 07, 2025
Change
0.75375%
Bid0.59
Ask1.25
volume218
Intrest1415
Last Price0.02Nov 07, 2025
Change
1.8398.92%
Bid0.01
Ask0.07
volume152
Intrest738
Strike
162.5
162.5
Last Price3Nov 07, 2025
Change
2.35361.54%
Bid2.51
Ask3.15
volume396
Intrest2446
Last Price0.01Nov 07, 2025
Change
0.6298.41%
Bid-
Ask0.02
volume190
Intrest995
Strike
165
165
Last Price6.06Nov 07, 2025
Change
4.7345.59%
Bid4.4
Ask5.8
volume29
Intrest162
Last Price0.01Nov 07, 2025
Change
0.1191.67%
Bid-
Ask0.13
volume91
Intrest1860
Strike
167.5
167.5
Last Price6.7Nov 07, 2025
Change
3.291.43%
Bid7.25
Ask9.75
volume10
Intrest55
Last Price0.02Nov 07, 2025
Change
0.0250%
Bid0.01
Ask0.06
volume43
Intrest338
Strike
170
170
Last Price5.65Nov 06, 2025
Change
-0%
Bid9.75
Ask12.3
volume0
Intrest3
Last Price0.01Nov 07, 2025
Change
-0%
Bid0.01
Ask0.75
volume16
Intrest127
Strike
172.5
172.5
Last Price-
Change
-
Bid12.3
Ask14.8
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0480%
Bid-
Ask0.01
volume2
Intrest214
Strike
175
175
Last Price-
Change
-
Bid14.75
Ask17.05
volume0
Intrest0
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest88
Strike
177.5
177.5
Last Price-
Change
-
Bid17.25
Ask19.65
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest57
Strike
180
180
Last Price-
Change
-
Bid19.65
Ask22.05
volume0
Intrest0
Last Price0.11Oct 27, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Strike
182.5
182.5
Last Price-
Change
-
Bid22.15
Ask24.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid24.65
Ask27.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid27.25
Ask29.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.41
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid29.65
Ask32.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid34.65
Ask37.1
volume0
Intrest0
Last Price0.2Nov 05, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest11
Strike
200
200
Last Price36.29Oct 28, 2025
Change
-0%
Bid39.65
Ask42.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid44.75
Ask47.3
volume0
Intrest0
Last Price0.32Nov 03, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest1
Strike
210
210
Last Price-
Change
-
Bid49.75
Ask52.25
volume0
Intrest0
Last Price0.19Nov 03, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest1
Strike
215
215
Last Price-
Change
-
Bid54.75
Ask57.3
volume0
Intrest0
Last Price0.33Nov 06, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest1
Strike
220
220
Last Price-
Change
-
Bid59.75
Ask62.25
volume0
Intrest0
Last Price0.04Nov 06, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest1
Strike
225
225
Last Price-
Change
-
Bid64.1
Ask67.25
volume0
Intrest0
Last Price0.43Nov 07, 2025
Change
0.130.3%
Bid-
Ask0.32
volume1
Intrest1
Strike
230
230
Last Price-
Change
-
Bid69.05
Ask72.2
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.26
volume1
Intrest1
Strike
235
235
Last Price-
Change
-
Bid74.1
Ask77.25
volume0
Intrest0