La bourse ferme dans 3 h 35 min
CAC 40
8 055,99 -9,16 (-0,11 %) Euro Stoxx 50
4 962,14 -18,95 (-0,38 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0724 -0,0001 (-0,01 %) Gold future
2 322,20 -35,50 (-1,51 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
MSCI Inc. (MSCI)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSCI240517C00400000 | 2024-04-24 9:31AM EDT | 400.00 | 53.93 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSCI240517C00410000 | 2024-04-24 9:31AM EDT | 410.00 | 44.78 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MSCI240517C00430000 | 2024-04-24 1:10PM EDT | 430.00 | 41.95 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| MSCI240517C00440000 | 2024-04-29 9:35AM EDT | 440.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 0.00% |
| MSCI240517C00450000 | 2024-04-26 2:40PM EDT | 450.00 | 30.11 | 0.00 | 0.00 | 0.00 | - | 11 | 63 | 0.00% |
| MSCI240517C00460000 | 2024-04-26 3:59PM EDT | 460.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 15 | 69 | 0.00% |
| MSCI240517C00470000 | 2024-04-29 3:37PM EDT | 470.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 28 | 43 | 0.00% |
| MSCI240517C00480000 | 2024-04-29 3:09PM EDT | 480.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 138 | 36 | 0.78% |
| MSCI240517C00490000 | 2024-04-29 2:51PM EDT | 490.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 23 | 30 | 3.13% |
| MSCI240517C00500000 | 2024-04-29 2:45PM EDT | 500.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 23 | 721 | 6.25% |
| MSCI240517C00510000 | 2024-04-26 3:21PM EDT | 510.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 702 | 715 | 6.25% |
| MSCI240517C00520000 | 2024-04-29 10:07AM EDT | 520.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 84 | 6.25% |
| MSCI240517C00530000 | 2024-04-29 9:56AM EDT | 530.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 12.50% |
| MSCI240517C00540000 | 2024-04-29 11:47AM EDT | 540.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 12.50% |
| MSCI240517C00550000 | 2024-04-24 1:28PM EDT | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 174 | 239 | 12.50% |
| MSCI240517C00560000 | 2024-04-24 1:23PM EDT | 560.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| MSCI240517C00570000 | 2024-04-22 3:53PM EDT | 570.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| MSCI240517C00580000 | 2024-04-23 1:58PM EDT | 580.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 12.50% |
| MSCI240517C00590000 | 2024-04-09 11:05AM EDT | 590.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| MSCI240517C00600000 | 2024-04-24 3:07PM EDT | 600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 161 | 25.00% |
| MSCI240517C00610000 | 2024-03-22 10:45AM EDT | 610.00 | 7.79 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 72.62% |
| MSCI240517C00620000 | 2024-03-19 12:56PM EDT | 620.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 76.21% |
| MSCI240517C00650000 | 2024-03-18 2:57PM EDT | 650.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | - | 9 | 86.40% |
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 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| MSCI240517P00380000 | 2024-04-24 9:48AM EDT | 380.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 9 | 25.00% |
| MSCI240517P00390000 | 2024-04-24 12:56PM EDT | 390.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| MSCI240517P00400000 | 2024-04-26 1:15PM EDT | 400.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 12.50% |
| MSCI240517P00410000 | 2024-04-29 2:31PM EDT | 410.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 12.50% |
| MSCI240517P00420000 | 2024-04-29 11:22AM EDT | 420.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 12.50% |
| MSCI240517P00430000 | 2024-04-29 1:33PM EDT | 430.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 26 | 12.50% |
| MSCI240517P00440000 | 2024-04-29 2:31PM EDT | 440.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 6.25% |
| MSCI240517P00450000 | 2024-04-29 11:39AM EDT | 450.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 74 | 6.25% |
| MSCI240517P00460000 | 2024-04-29 1:54PM EDT | 460.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 21 | 84 | 3.13% |
| MSCI240517P00470000 | 2024-04-29 1:54PM EDT | 470.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 19 | 35 | 1.56% |
| MSCI240517P00480000 | 2024-04-29 3:34PM EDT | 480.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 18 | 20 | 0.00% |
| MSCI240517P00490000 | 2024-04-25 10:35AM EDT | 490.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSCI240517P00500000 | 2024-04-23 10:49AM EDT | 500.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| MSCI240517P00510000 | 2024-04-24 9:31AM EDT | 510.00 | 55.45 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| MSCI240517P00520000 | 2024-04-24 1:12PM EDT | 520.00 | 51.19 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSCI240517P00530000 | 2024-04-25 3:17PM EDT | 530.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSCI240517P00540000 | 2024-04-19 3:19PM EDT | 540.00 | 39.03 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| MSCI240517P00550000 | 2024-04-15 12:31PM EDT | 550.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSCI240517P00560000 | 2024-04-24 11:10AM EDT | 560.00 | 95.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSCI240517P00570000 | 2024-03-26 11:49AM EDT | 570.00 | 30.30 | 101.00 | 110.90 | 0.00 | - | 1 | 2 | 97.33% |
| MSCI240517P00580000 | 2024-03-25 10:40AM EDT | 580.00 | 39.30 | 109.10 | 119.90 | 0.00 | - | 3 | 0 | 97.99% |
| MSCI240517P00740000 | 2024-04-23 1:29PM EDT | 740.00 | 297.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSCI240517P00750000 | 2024-04-23 1:29PM EDT | 750.00 | 307.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
