La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 167,52 +372,34 (+0,62 %)
MSCI Inc. (MSCI)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240719C00450000 | 2024-06-14 3:34PM EDT | 450.00 | 37.40 | 35.60 | 42.40 | 0.00 | - | 1 | 2 | 36.68% |
| MSCI240719C00460000 | 2024-05-17 1:03PM EDT | 460.00 | 50.00 | 26.40 | 31.70 | 0.00 | - | 1 | 1 | 28.72% |
| MSCI240719C00470000 | 2024-06-20 9:30AM EDT | 470.00 | 17.65 | 21.40 | 26.00 | 0.00 | - | 1 | 1 | 31.38% |
| MSCI240719C00480000 | 2024-06-21 11:02AM EDT | 480.00 | 15.41 | 14.90 | 17.30 | +0.91 | +6.28% | 7 | 19 | 26.06% |
| MSCI240719C00490000 | 2024-06-18 3:59PM EDT | 490.00 | 7.80 | 9.30 | 12.90 | 0.00 | - | 1 | 22 | 27.19% |
| MSCI240719C00500000 | 2024-06-21 3:40PM EDT | 500.00 | 6.74 | 5.60 | 7.30 | +0.04 | +0.60% | 397 | 209 | 23.88% |
| MSCI240719C00510000 | 2024-06-21 3:16PM EDT | 510.00 | 3.80 | 2.95 | 4.50 | +0.72 | +23.38% | 13 | 36 | 23.74% |
| MSCI240719C00520000 | 2024-06-21 11:53AM EDT | 520.00 | 3.15 | 1.55 | 3.40 | +0.99 | +45.83% | 1 | 4 | 25.89% |
| MSCI240719C00530000 | 2024-05-23 9:59AM EDT | 530.00 | 7.72 | 0.20 | 5.10 | 0.00 | - | - | 2 | 35.11% |
| MSCI240719C00540000 | 2024-05-23 9:59AM EDT | 540.00 | 5.55 | 0.00 | 2.30 | 0.00 | - | 2 | 5 | 30.74% |
| MSCI240719C00550000 | 2024-06-11 11:28AM EDT | 550.00 | 1.00 | 0.00 | 4.70 | 0.00 | - | 1 | 6 | 42.67% |
| MSCI240719C00560000 | 2024-05-22 11:44AM EDT | 560.00 | 3.53 | 0.00 | 4.60 | 0.00 | - | 1 | 3 | 46.34% |
| MSCI240719C00570000 | 2024-05-22 11:44AM EDT | 570.00 | 2.35 | 0.00 | 4.50 | 0.00 | - | - | 1 | 49.82% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240719P00360000 | 2024-06-18 11:31AM EDT | 360.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 57.42% |
| MSCI240719P00400000 | 2024-06-07 12:19PM EDT | 400.00 | 0.73 | 0.00 | 0.75 | 0.00 | - | 4 | 2 | 39.87% |
| MSCI240719P00410000 | 2024-05-30 11:03AM EDT | 410.00 | 1.23 | 0.00 | 4.50 | 0.00 | - | 3 | 3 | 55.11% |
| MSCI240719P00420000 | 2024-05-30 10:12AM EDT | 420.00 | 1.60 | 0.05 | 4.70 | 0.00 | - | 1 | 4 | 50.18% |
| MSCI240719P00430000 | 2024-06-21 10:12AM EDT | 430.00 | 1.25 | 0.30 | 1.25 | -0.15 | -10.71% | 4 | 3 | 30.52% |
| MSCI240719P00440000 | 2024-06-21 3:40PM EDT | 440.00 | 1.06 | 0.65 | 1.30 | -0.29 | -21.48% | 402 | 211 | 26.26% |
| MSCI240719P00450000 | 2024-06-20 3:17PM EDT | 450.00 | 2.15 | 1.10 | 2.70 | 0.00 | - | 2 | 33 | 26.97% |
| MSCI240719P00460000 | 2024-06-21 2:29PM EDT | 460.00 | 3.30 | 2.85 | 3.90 | -1.05 | -24.14% | 8 | 309 | 24.97% |
| MSCI240719P00470000 | 2024-06-21 2:51PM EDT | 470.00 | 5.50 | 2.35 | 6.20 | -0.82 | -12.97% | 6 | 17 | 24.10% |
| MSCI240719P00480000 | 2024-06-20 10:11AM EDT | 480.00 | 11.45 | 6.90 | 10.00 | 0.00 | - | 5 | 59 | 24.20% |
| MSCI240719P00490000 | 2024-06-21 3:25PM EDT | 490.00 | 13.50 | 11.80 | 17.30 | -4.00 | -22.86% | 5 | 6 | 28.54% |
| MSCI240719P00500000 | 2024-06-03 1:08PM EDT | 500.00 | 20.10 | 17.50 | 20.70 | 0.00 | - | 1 | 6 | 23.33% |
| MSCI240719P00510000 | 2024-06-05 1:10PM EDT | 510.00 | 20.50 | 23.20 | 30.50 | 0.00 | - | 1 | 4 | 28.98% |
