La bourse est fermée
Dow Jones
37 932,45 -453,64 (-1,18 %) Nasdaq
15 777,06 -206,02 (-1,29 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0679 -0,0046 (-0,43 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
56 108,98 -2 637,10 (-4,49 %)
MSCI Inc. (MSCI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:50PM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240621C00240000 | 2024-01-22 10:53AM EDT | 240.00 | 324.90 | 312.00 | 321.90 | 0.00 | - | 1 | 1 | 381.67% |
| MSCI240621C00410000 | 2024-04-24 9:36AM EDT | 410.00 | 46.20 | 57.80 | 65.00 | 0.00 | - | - | 3 | 42.37% |
| MSCI240621C00420000 | 2024-04-23 3:45PM EDT | 420.00 | 36.20 | 49.00 | 55.70 | 0.00 | - | - | 6 | 38.81% |
| MSCI240621C00430000 | 2024-04-24 9:33AM EDT | 430.00 | 35.00 | 39.50 | 47.00 | 0.00 | - | - | 1 | 36.05% |
| MSCI240621C00440000 | 2024-04-24 10:20AM EDT | 440.00 | 32.00 | 32.00 | 38.50 | 0.00 | - | - | 7 | 33.16% |
| MSCI240621C00450000 | 2024-04-29 9:45AM EDT | 450.00 | 37.70 | 26.80 | 32.00 | 0.00 | - | 2 | 13 | 32.74% |
| MSCI240621C00460000 | 2024-04-30 3:21PM EDT | 460.00 | 20.30 | 20.40 | 21.30 | -8.60 | -29.76% | 2 | 48 | 25.35% |
| MSCI240621C00470000 | 2024-04-30 2:26PM EDT | 470.00 | 16.20 | 14.80 | 15.70 | -9.00 | -35.71% | 8 | 21 | 24.43% |
| MSCI240621C00480000 | 2024-04-30 12:20PM EDT | 480.00 | 13.00 | 10.40 | 11.20 | -2.60 | -16.67% | 5 | 17 | 23.78% |
| MSCI240621C00490000 | 2024-04-30 11:25AM EDT | 490.00 | 11.20 | 7.30 | 7.90 | +0.60 | +5.66% | 2 | 114 | 23.59% |
| MSCI240621C00500000 | 2024-04-30 9:41AM EDT | 500.00 | 8.00 | 5.00 | 5.50 | +0.30 | +3.90% | 1 | 35 | 23.61% |
| MSCI240621C00510000 | 2024-04-29 11:28AM EDT | 510.00 | 5.80 | 2.10 | 4.30 | 0.00 | - | 11 | 28 | 24.85% |
| MSCI240621C00520000 | 2024-04-29 11:22AM EDT | 520.00 | 3.70 | 2.15 | 4.30 | 0.00 | - | 2 | 29 | 28.15% |
| MSCI240621C00530000 | 2024-04-29 11:49AM EDT | 530.00 | 2.25 | 1.50 | 8.90 | -0.05 | -2.17% | 4 | 18 | 40.71% |
| MSCI240621C00540000 | 2024-04-29 2:42PM EDT | 540.00 | 2.00 | 0.45 | 4.00 | 0.00 | - | 3 | 27 | 33.48% |
| MSCI240621C00550000 | 2024-04-25 1:55PM EDT | 550.00 | 1.00 | 0.05 | 3.60 | 0.00 | - | 8 | 19 | 35.21% |
| MSCI240621C00560000 | 2024-04-15 2:52PM EDT | 560.00 | 10.38 | 0.30 | 4.80 | 0.00 | - | 1 | 17 | 41.09% |
| MSCI240621C00570000 | 2024-04-30 10:10AM EDT | 570.00 | 0.60 | 0.00 | 1.60 | +0.55 | +1,100.00% | 1 | 31 | 33.31% |
| MSCI240621C00580000 | 2024-04-23 2:55PM EDT | 580.00 | 0.57 | 0.00 | 4.80 | 0.00 | - | 2 | 49 | 46.33% |
| MSCI240621C00590000 | 2024-04-02 12:54PM EDT | 590.00 | 11.13 | 0.00 | 4.80 | 0.00 | - | 3 | 8 | 48.82% |
| MSCI240621C00600000 | 2024-04-19 3:30PM EDT | 600.00 | 4.20 | 0.00 | 4.50 | 0.00 | - | 12 | 314 | 50.36% |
| MSCI240621C00610000 | 2024-04-23 2:01PM EDT | 610.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 2 | 72 | 53.57% |
| MSCI240621C00620000 | 2024-03-05 1:42PM EDT | 620.00 | 10.38 | 1.80 | 9.90 | 0.00 | - | 1 | 33 | 58.86% |
| MSCI240621C00630000 | 2024-03-07 10:38AM EDT | 630.00 | 10.00 | 0.60 | 9.70 | 0.00 | - | 3 | 12 | 59.11% |
| MSCI240621C00640000 | 2024-03-22 10:46AM EDT | 640.00 | 7.00 | 0.00 | 3.60 | 0.00 | - | 2 | 12 | 56.18% |
| MSCI240621C00650000 | 2024-04-23 10:43AM EDT | 650.00 | 0.15 | 0.00 | 4.70 | 0.00 | - | 1 | 5 | 53.09% |
| MSCI240621C00660000 | 2024-04-23 10:00AM EDT | 660.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 3 | 10 | 55.19% |
| MSCI240621C00670000 | 2024-01-31 1:50PM EDT | 670.00 | 19.40 | 1.00 | 9.90 | 0.00 | - | - | 3 | 68.41% |
| MSCI240621C00680000 | 2024-02-05 11:50AM EDT | 680.00 | 8.80 | 2.05 | 10.00 | 0.00 | - | 2 | 6 | 72.17% |
| MSCI240621C00690000 | 2024-04-10 3:20PM EDT | 690.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 60.54% |
| MSCI240621C00700000 | 2024-01-30 11:15AM EDT | 700.00 | 9.50 | 0.20 | 9.60 | 0.00 | - | 2 | 2 | 72.39% |
| MSCI240621C00720000 | 2024-01-31 10:30AM EDT | 720.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MSCI240621C00740000 | 2024-02-01 3:54PM EDT | 740.00 | 4.30 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 68.71% |
| MSCI240621C00760000 | 2023-12-14 10:53AM EDT | 760.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | 1 | 14 | 62.05% |
| MSCI240621C00780000 | 2023-11-13 4:50PM EDT | 780.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 3 | 7 | 74.71% |
| MSCI240621C00820000 | 2024-02-13 12:26PM EDT | 820.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 80.30% |
| MSCI240621C00840000 | 2024-04-16 12:53PM EDT | 840.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 5 | 11 | 61.28% |
| MSCI240621C00860000 | 2024-02-21 2:42PM EDT | 860.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 11 | 85.53% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240621P00240000 | 2024-04-26 11:30AM EDT | 240.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 10 | 27 | 63.67% |
| MSCI240621P00250000 | 2024-01-23 10:30AM EDT | 250.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| MSCI240621P00260000 | 2024-01-29 1:06PM EDT | 260.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 64.60% |
| MSCI240621P00270000 | 2024-01-29 1:08PM EDT | 270.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 60.79% |
| MSCI240621P00280000 | 2024-04-23 11:41AM EDT | 280.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 1 | 12 | 57.81% |
| MSCI240621P00290000 | 2024-01-23 10:30AM EDT | 290.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MSCI240621P00300000 | 2024-04-12 9:54AM EDT | 300.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 50.10% |
| MSCI240621P00350000 | 2023-11-27 11:48AM EDT | 350.00 | 1.70 | 0.10 | 10.00 | 0.00 | - | - | 2 | 61.64% |
| MSCI240621P00370000 | 2024-04-23 9:30AM EDT | 370.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 51.70% |
| MSCI240621P00380000 | 2024-04-24 10:56AM EDT | 380.00 | 1.36 | 0.00 | 2.40 | 0.00 | - | 1 | 111 | 39.04% |
| MSCI240621P00390000 | 2024-04-30 1:57PM EDT | 390.00 | 0.95 | 0.85 | 1.40 | -0.27 | -22.13% | 1 | 50 | 30.91% |
| MSCI240621P00400000 | 2024-04-30 1:57PM EDT | 400.00 | 1.30 | 1.35 | 2.40 | +0.18 | +16.07% | 14 | 56 | 31.32% |
| MSCI240621P00410000 | 2024-04-29 11:43AM EDT | 410.00 | 1.65 | 0.70 | 6.90 | 0.00 | - | 2 | 25 | 39.01% |
| MSCI240621P00420000 | 2024-04-30 3:24PM EDT | 420.00 | 2.83 | 2.25 | 3.60 | +0.60 | +26.91% | 7 | 77 | 26.90% |
| MSCI240621P00430000 | 2024-04-30 1:41PM EDT | 430.00 | 4.00 | 3.50 | 4.50 | +0.70 | +21.21% | 6 | 230 | 24.70% |
| MSCI240621P00440000 | 2024-04-29 11:28AM EDT | 440.00 | 4.45 | 5.60 | 6.30 | 0.00 | - | 3 | 24 | 23.57% |
| MSCI240621P00450000 | 2024-04-29 3:39PM EDT | 450.00 | 7.00 | 8.10 | 8.80 | 0.00 | - | 23 | 39 | 22.54% |
| MSCI240621P00460000 | 2024-04-30 2:58PM EDT | 460.00 | 11.60 | 11.60 | 12.40 | +2.40 | +26.09% | 175 | 148 | 21.94% |
| MSCI240621P00470000 | 2024-04-30 11:42AM EDT | 470.00 | 12.90 | 16.10 | 17.00 | -0.60 | -4.44% | 39 | 34 | 21.36% |
| MSCI240621P00480000 | 2024-04-26 3:55PM EDT | 480.00 | 16.70 | 21.50 | 22.70 | 0.00 | - | 6 | 13 | 20.87% |
| MSCI240621P00490000 | 2024-04-23 9:34AM EDT | 490.00 | 29.05 | 28.20 | 30.90 | 0.00 | - | 1 | 3 | 22.83% |
| MSCI240621P00500000 | 2024-04-25 9:50AM EDT | 500.00 | 41.50 | 35.50 | 39.80 | 0.00 | - | 1 | 19 | 25.10% |
| MSCI240621P00510000 | 2024-04-22 3:49PM EDT | 510.00 | 20.00 | 41.20 | 49.60 | 0.00 | - | 1 | 9 | 28.48% |
| MSCI240621P00520000 | 2024-04-22 3:49PM EDT | 520.00 | 24.80 | 50.40 | 57.80 | 0.00 | - | 2 | 26 | 28.21% |
| MSCI240621P00530000 | 2024-04-09 12:19PM EDT | 530.00 | 16.38 | 60.10 | 67.40 | 0.00 | - | 1 | 38 | 30.37% |
| MSCI240621P00540000 | 2024-04-24 9:57AM EDT | 540.00 | 82.45 | 69.10 | 77.00 | 0.00 | - | 1 | 24 | 32.25% |
| MSCI240621P00550000 | 2024-04-23 12:49PM EDT | 550.00 | 106.25 | 79.10 | 87.50 | 0.00 | - | 1 | 57 | 36.36% |
| MSCI240621P00560000 | 2024-04-05 11:03AM EDT | 560.00 | 37.00 | 89.10 | 96.90 | 0.00 | - | 1 | 2 | 37.35% |
| MSCI240621P00570000 | 2024-03-20 3:13PM EDT | 570.00 | 32.10 | 61.70 | 69.00 | 0.00 | - | 1 | 30 | 0.00% |
| MSCI240621P00580000 | 2024-02-20 11:14AM EDT | 580.00 | 41.60 | 33.80 | 36.90 | 0.00 | - | 2 | 2 | 0.00% |
| MSCI240621P00610000 | 2024-02-12 3:12PM EDT | 610.00 | 38.90 | 56.40 | 63.00 | 0.00 | - | - | 100 | 0.00% |
| MSCI240621P00780000 | 2024-01-30 10:31AM EDT | 780.00 | 190.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
