La bourse est fermée
Dow Jones
37 985,79 -400,30 (-1,04 %) Nasdaq
15 809,41 -173,68 (-1,09 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0684 -0,0041 (-0,38 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
MSCI Inc. (MSCI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:43PM EDT. Marché ouvert.
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240517C00300000 | 2024-04-24 9:31AM EDT | 300.00 | 158.54 | 165.10 | 174.00 | 0.00 | - | - | 0 | 101.07% |
| MSCI240517C00400000 | 2024-04-24 9:31AM EDT | 400.00 | 53.93 | 66.10 | 73.60 | 0.00 | - | - | 1 | 67.34% |
| MSCI240517C00410000 | 2024-04-24 9:31AM EDT | 410.00 | 44.78 | 56.10 | 63.70 | 0.00 | - | - | 2 | 60.34% |
| MSCI240517C00430000 | 2024-04-24 1:10PM EDT | 430.00 | 41.95 | 37.10 | 43.80 | 0.00 | - | - | 8 | 45.67% |
| MSCI240517C00440000 | 2024-04-29 9:35AM EDT | 440.00 | 43.10 | 28.50 | 34.80 | 0.00 | - | 6 | 18 | 41.14% |
| MSCI240517C00450000 | 2024-04-30 12:57PM EDT | 450.00 | 23.95 | 20.40 | 25.80 | -6.16 | -20.46% | 1 | 63 | 35.61% |
| MSCI240517C00460000 | 2024-04-26 3:59PM EDT | 460.00 | 22.50 | 14.50 | 15.50 | 0.00 | - | 15 | 69 | 25.54% |
| MSCI240517C00470000 | 2024-04-30 1:34PM EDT | 470.00 | 8.40 | 8.30 | 9.50 | -4.30 | -33.86% | 14 | 43 | 24.24% |
| MSCI240517C00480000 | 2024-04-30 2:26PM EDT | 480.00 | 5.00 | 5.00 | 5.30 | -2.10 | -30.43% | 20 | 36 | 23.57% |
| MSCI240517C00490000 | 2024-04-30 2:04PM EDT | 490.00 | 2.75 | 2.25 | 2.95 | -1.75 | -38.89% | 9 | 30 | 24.12% |
| MSCI240517C00500000 | 2024-04-30 1:27PM EDT | 500.00 | 1.45 | 1.15 | 2.45 | -0.88 | -37.77% | 5 | 721 | 28.43% |
| MSCI240517C00510000 | 2024-04-30 11:12AM EDT | 510.00 | 1.60 | 0.25 | 1.60 | -0.20 | -11.11% | 1 | 715 | 30.00% |
| MSCI240517C00520000 | 2024-04-29 10:07AM EDT | 520.00 | 1.10 | 0.25 | 1.45 | 0.00 | - | 5 | 84 | 33.99% |
| MSCI240517C00530000 | 2024-04-29 9:56AM EDT | 530.00 | 0.40 | 0.20 | 2.00 | 0.00 | - | 1 | 63 | 41.74% |
| MSCI240517C00540000 | 2024-04-29 11:47AM EDT | 540.00 | 1.20 | 0.10 | 1.55 | 0.00 | - | 5 | 52 | 43.52% |
| MSCI240517C00550000 | 2024-04-24 1:28PM EDT | 550.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 174 | 239 | 41.60% |
| MSCI240517C00560000 | 2024-04-24 1:23PM EDT | 560.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 2 | 15 | 40.23% |
| MSCI240517C00570000 | 2024-04-22 3:53PM EDT | 570.00 | 3.61 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 61.41% |
| MSCI240517C00580000 | 2024-04-23 1:58PM EDT | 580.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 4 | 15 | 65.42% |
| MSCI240517C00590000 | 2024-04-09 11:05AM EDT | 590.00 | 8.50 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 69.30% |
| MSCI240517C00600000 | 2024-04-24 3:07PM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 161 | 41.02% |
| MSCI240517C00610000 | 2024-03-22 10:45AM EDT | 610.00 | 7.79 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 76.71% |
| MSCI240517C00620000 | 2024-03-19 12:56PM EDT | 620.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 80.26% |
| MSCI240517C00650000 | 2024-03-18 2:57PM EDT | 650.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | - | 9 | 90.38% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240517P00360000 | 2024-04-24 2:06PM EDT | 360.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | - | 5 | 53.56% |
| MSCI240517P00380000 | 2024-04-24 9:48AM EDT | 380.00 | 0.75 | 0.00 | 0.40 | 0.00 | - | - | 9 | 47.75% |
| MSCI240517P00390000 | 2024-04-24 12:56PM EDT | 390.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | - | 3 | 42.68% |
| MSCI240517P00400000 | 2024-04-26 1:15PM EDT | 400.00 | 0.25 | 0.20 | 0.50 | 0.00 | - | 4 | 15 | 39.11% |
| MSCI240517P00410000 | 2024-04-30 10:03AM EDT | 410.00 | 0.43 | 0.30 | 0.65 | -0.14 | -24.56% | 3 | 9 | 35.71% |
| MSCI240517P00420000 | 2024-04-29 11:22AM EDT | 420.00 | 0.60 | 0.50 | 5.60 | 0.00 | - | 1 | 63 | 55.63% |
| MSCI240517P00430000 | 2024-04-29 1:33PM EDT | 430.00 | 1.00 | 0.20 | 2.20 | 0.00 | - | 12 | 26 | 34.35% |
| MSCI240517P00440000 | 2024-04-30 1:37PM EDT | 440.00 | 2.05 | 1.55 | 3.00 | +0.78 | +61.42% | 16 | 65 | 30.93% |
| MSCI240517P00450000 | 2024-04-30 1:57PM EDT | 450.00 | 3.20 | 2.95 | 3.50 | -0.40 | -11.11% | 4 | 74 | 25.28% |
| MSCI240517P00460000 | 2024-04-30 12:48PM EDT | 460.00 | 5.20 | 5.30 | 6.10 | +0.90 | +20.93% | 7 | 84 | 24.04% |
| MSCI240517P00470000 | 2024-04-30 1:16PM EDT | 470.00 | 10.40 | 9.40 | 10.40 | +2.90 | +38.67% | 22 | 35 | 23.56% |
| MSCI240517P00480000 | 2024-04-30 11:55AM EDT | 480.00 | 12.90 | 15.80 | 16.80 | +0.30 | +2.38% | 12 | 20 | 24.40% |
| MSCI240517P00490000 | 2024-04-25 10:35AM EDT | 490.00 | 24.00 | 20.10 | 26.60 | 0.00 | - | 1 | 2 | 31.65% |
| MSCI240517P00500000 | 2024-04-23 10:49AM EDT | 500.00 | 52.00 | 29.10 | 36.20 | 0.00 | - | 3 | 5 | 37.31% |
| MSCI240517P00510000 | 2024-04-24 9:31AM EDT | 510.00 | 55.45 | 38.00 | 46.00 | 0.00 | - | 1 | 40 | 42.91% |
| MSCI240517P00520000 | 2024-04-24 1:12PM EDT | 520.00 | 51.19 | 48.00 | 55.60 | 0.00 | - | 1 | 2 | 47.25% |
| MSCI240517P00530000 | 2024-04-25 3:17PM EDT | 530.00 | 62.00 | 58.20 | 65.00 | 0.00 | - | 1 | 2 | 50.24% |
| MSCI240517P00540000 | 2024-04-19 3:19PM EDT | 540.00 | 39.03 | 68.00 | 74.70 | 0.00 | - | 10 | 1 | 53.94% |
| MSCI240517P00550000 | 2024-04-15 12:31PM EDT | 550.00 | 38.00 | 77.00 | 84.90 | 0.00 | - | 1 | 0 | 59.62% |
| MSCI240517P00560000 | 2024-04-24 11:10AM EDT | 560.00 | 95.16 | 87.50 | 94.60 | 0.00 | - | 1 | 0 | 62.74% |
| MSCI240517P00570000 | 2024-03-26 11:49AM EDT | 570.00 | 30.30 | 101.00 | 110.90 | 0.00 | - | 1 | 2 | 73.58% |
| MSCI240517P00580000 | 2024-03-25 10:40AM EDT | 580.00 | 39.30 | 109.10 | 119.90 | 0.00 | - | 3 | 0 | 70.79% |
| MSCI240517P00740000 | 2024-04-23 1:29PM EDT | 740.00 | 297.81 | 265.90 | 275.00 | 0.00 | - | - | 0 | 128.06% |
| MSCI240517P00750000 | 2024-04-23 1:29PM EDT | 750.00 | 307.90 | 276.00 | 285.40 | 0.00 | - | - | 0 | 133.63% |
