La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
57 386,14 +452,30 (+0,79 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240816C00450000 | 2024-06-21 9:35AM EDT | 450.00 | 41.00 | 37.30 | 44.40 | 0.00 | - | 1 | 0 | 37.78% |
| MSCI240816C00470000 | 2024-06-27 11:05AM EDT | 470.00 | 32.40 | 26.40 | 27.60 | 0.00 | - | 1 | 32 | 30.82% |
| MSCI240816C00480000 | 2024-06-25 3:58PM EDT | 480.00 | 26.20 | 19.10 | 21.90 | 0.00 | - | 6 | 12 | 30.22% |
| MSCI240816C00490000 | 2024-06-27 12:50PM EDT | 490.00 | 20.40 | 15.40 | 17.20 | 0.00 | - | 4 | 21 | 29.98% |
| MSCI240816C00500000 | 2024-06-28 9:35AM EDT | 500.00 | 15.30 | 10.60 | 13.80 | -0.90 | -5.56% | 4 | 20 | 30.59% |
| MSCI240816C00510000 | 2024-06-28 2:07PM EDT | 510.00 | 9.00 | 6.10 | 10.00 | -0.80 | -8.16% | 1 | 13 | 29.57% |
| MSCI240816C00520000 | 2024-06-28 11:48AM EDT | 520.00 | 7.55 | 4.80 | 10.00 | -1.45 | -16.11% | 1 | 2 | 33.88% |
| MSCI240816C00530000 | 2024-06-06 3:09PM EDT | 530.00 | 10.70 | 1.65 | 7.50 | 0.00 | - | - | 1 | 33.39% |
| MSCI240816C00540000 | 2024-06-27 12:27PM EDT | 540.00 | 4.60 | 0.00 | 4.80 | 0.00 | - | 1 | 39 | 31.37% |
| MSCI240816C00550000 | 2024-06-24 1:16PM EDT | 550.00 | 3.30 | 0.05 | 6.70 | 0.00 | - | 10 | 12 | 38.75% |
| MSCI240816C00560000 | 2024-06-05 3:41PM EDT | 560.00 | 5.94 | 0.00 | 4.80 | 0.00 | - | - | 1 | 37.56% |
| MSCI240816C00570000 | 2024-06-27 2:37PM EDT | 570.00 | 1.61 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 40.45% |
| MSCI240816C00580000 | 2024-06-05 11:35AM EDT | 580.00 | 2.82 | 0.00 | 4.80 | 0.00 | - | - | 1 | 43.24% |
| MSCI240816C00590000 | 2024-05-21 9:43AM EDT | 590.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MSCI240816C00680000 | 2024-06-05 3:13PM EDT | 680.00 | 2.20 | 0.00 | 4.30 | 0.00 | - | - | 1 | 56.09% |
| MSCI240816C00740000 | 2024-05-23 3:36PM EDT | 740.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | - | 1 | 66.50% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240816P00380000 | 2024-06-26 9:57AM EDT | 380.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 54.76% |
| MSCI240816P00400000 | 2024-06-10 11:29AM EDT | 400.00 | 2.00 | 1.10 | 5.70 | 0.00 | - | 1 | 14 | 48.38% |
| MSCI240816P00410000 | 2024-06-27 10:54AM EDT | 410.00 | 1.79 | 0.00 | 3.40 | 0.00 | - | 1 | 2 | 37.23% |
| MSCI240816P00420000 | 2024-06-26 2:16PM EDT | 420.00 | 2.40 | 0.05 | 6.70 | 0.00 | - | 4 | 32 | 41.63% |
| MSCI240816P00430000 | 2024-06-24 2:41PM EDT | 430.00 | 2.81 | 0.50 | 8.30 | 0.00 | - | 2 | 3 | 40.30% |
| MSCI240816P00440000 | 2024-06-27 2:55PM EDT | 440.00 | 3.90 | 1.10 | 9.30 | 0.00 | - | 1 | 3 | 37.22% |
| MSCI240816P00450000 | 2024-06-28 12:05PM EDT | 450.00 | 6.20 | 3.20 | 10.00 | -0.90 | -12.68% | 1 | 22 | 33.25% |
| MSCI240816P00460000 | 2024-06-26 11:00AM EDT | 460.00 | 9.16 | 6.10 | 13.90 | 0.00 | - | 3 | 11 | 34.04% |
| MSCI240816P00470000 | 2024-06-28 1:04PM EDT | 470.00 | 12.02 | 10.70 | 15.20 | +1.32 | +12.34% | 1 | 8 | 29.86% |
| MSCI240816P00480000 | 2024-06-28 1:04PM EDT | 480.00 | 15.92 | 15.20 | 20.90 | +1.42 | +9.79% | 1 | 98 | 31.31% |
| MSCI240816P00490000 | 2024-06-28 1:02PM EDT | 490.00 | 20.30 | 21.60 | 24.30 | +2.20 | +12.15% | 4 | 14 | 28.33% |
| MSCI240816P00500000 | 2024-06-24 1:15PM EDT | 500.00 | 25.92 | 26.70 | 29.60 | +2.62 | +11.24% | 1 | 68 | 26.92% |
| MSCI240816P00510000 | 2024-06-07 1:51PM EDT | 510.00 | 29.30 | 31.60 | 39.00 | 0.00 | - | 1 | 2 | 30.78% |
| MSCI240816P00520000 | 2024-06-13 2:09PM EDT | 520.00 | 40.02 | 39.00 | 46.80 | 0.00 | - | 1 | 10 | 31.42% |
| MSCI240816P00530000 | 2024-06-06 9:54AM EDT | 530.00 | 38.10 | 47.30 | 55.00 | 0.00 | - | - | 1 | 31.98% |
| MSCI240816P00540000 | 2024-06-05 12:04PM EDT | 540.00 | 46.10 | 55.40 | 63.70 | 0.00 | - | - | 1 | 32.81% |
