La bourse est fermée
Dow Jones
38 065,89 -320,20 (-0,83 %) Nasdaq
15 832,79 -150,30 (-0,94 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0691 -0,0034 (-0,32 %) 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 11:47AM EDT. Marché ouvert.
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240920C00260000 | 2024-04-24 9:31AM EDT | 260.00 | 201.40 | 214.60 | 224.00 | 0.00 | - | - | 1 | 64.81% |
| MSCI240920C00430000 | 2024-04-26 10:29AM EDT | 430.00 | 59.00 | 59.70 | 67.70 | 0.00 | - | 1 | 1 | 36.60% |
| MSCI240920C00440000 | 2024-04-24 11:20AM EDT | 440.00 | 49.74 | 53.90 | 61.00 | 0.00 | - | - | 2 | 36.00% |
| MSCI240920C00450000 | 2024-04-25 9:30AM EDT | 450.00 | 44.80 | 46.70 | 54.00 | 0.00 | - | - | 2 | 34.83% |
| MSCI240920C00460000 | 2024-04-29 10:05AM EDT | 460.00 | 46.15 | 41.80 | 48.00 | 0.00 | - | 1 | 14 | 34.27% |
| MSCI240920C00470000 | 2024-04-25 11:38AM EDT | 470.00 | 28.60 | 35.30 | 38.00 | 0.00 | - | - | 10 | 29.99% |
| MSCI240920C00480000 | 2024-04-29 3:01PM EDT | 480.00 | 30.80 | 31.10 | 32.10 | 0.00 | - | 17 | 97 | 28.91% |
| MSCI240920C00490000 | 2024-04-29 3:59PM EDT | 490.00 | 27.70 | 26.40 | 27.20 | 0.00 | - | 9 | 11 | 28.31% |
| MSCI240920C00500000 | 2024-04-29 12:46PM EDT | 500.00 | 24.40 | 22.10 | 23.30 | 0.00 | - | 10 | 13 | 28.18% |
| MSCI240920C00510000 | 2024-04-19 3:50PM EDT | 510.00 | 39.90 | 17.60 | 21.10 | 0.00 | - | 8 | 8 | 29.16% |
| MSCI240920C00520000 | 2024-04-25 2:57PM EDT | 520.00 | 14.10 | 13.70 | 18.10 | 0.00 | - | 3 | 4 | 29.14% |
| MSCI240920C00530000 | 2024-04-23 3:24PM EDT | 530.00 | 6.40 | 12.40 | 17.80 | 0.00 | - | 4 | 7 | 31.32% |
| MSCI240920C00540000 | 2024-04-23 1:15PM EDT | 540.00 | 6.65 | 9.90 | 12.60 | 0.00 | - | - | 1 | 28.54% |
| MSCI240920C00550000 | 2024-04-29 12:24PM EDT | 550.00 | 9.60 | 8.10 | 10.60 | 0.00 | - | 1 | 7 | 28.49% |
| MSCI240920C00560000 | 2024-04-24 11:53AM EDT | 560.00 | 5.30 | 3.10 | 12.00 | 0.00 | - | 3 | 3 | 31.99% |
| MSCI240920C00570000 | 2024-04-05 1:38PM EDT | 570.00 | 31.70 | 1.00 | 9.90 | 0.00 | - | 1 | 6 | 31.49% |
| MSCI240920C00580000 | 2024-04-22 10:24AM EDT | 580.00 | 15.92 | 0.10 | 9.80 | 0.00 | - | 1 | 4 | 33.15% |
| MSCI240920C00590000 | 2024-04-23 10:06AM EDT | 590.00 | 4.04 | 0.10 | 10.00 | 0.00 | - | - | 1 | 35.11% |
| MSCI240920C00600000 | 2024-04-23 11:54AM EDT | 600.00 | 2.60 | 0.05 | 4.70 | 0.00 | - | 2 | 6 | 29.21% |
| MSCI240920C00630000 | 2024-01-31 11:12AM EDT | 630.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MSCI240920C00640000 | 2024-04-23 9:30AM EDT | 640.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MSCI240920C00660000 | 2024-04-22 3:06PM EDT | 660.00 | 4.20 | 0.00 | 4.80 | 0.00 | - | 3 | 7 | 37.41% |
| MSCI240920C00680000 | 2024-04-23 1:49PM EDT | 680.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 39.82% |
| MSCI240920C00800000 | 2024-04-23 11:44AM EDT | 800.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 52.29% |
| MSCI240920C00820000 | 2024-04-23 11:44AM EDT | 820.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 54.10% |
| MSCI240920C00860000 | 2024-04-02 3:54PM EDT | 860.00 | 1.55 | 0.00 | 1.50 | 0.00 | - | 4 | 12 | 46.80% |
| MSCI240920C00880000 | 2024-04-02 3:54PM EDT | 880.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 52.06% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240920P00290000 | 2024-04-23 1:31PM EDT | 290.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 56.27% |
| MSCI240920P00330000 | 2024-01-23 10:30AM EDT | 330.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MSCI240920P00350000 | 2024-04-23 11:33AM EDT | 350.00 | 4.50 | 0.10 | 4.50 | 0.00 | - | - | 4 | 37.76% |
| MSCI240920P00360000 | 2024-02-16 4:57PM EDT | 360.00 | 1.00 | 0.05 | 9.60 | 0.00 | - | 1 | 1 | 44.31% |
| MSCI240920P00370000 | 2024-04-23 12:42PM EDT | 370.00 | 5.00 | 0.05 | 6.50 | 0.00 | - | - | 11 | 36.15% |
| MSCI240920P00380000 | 2024-04-25 11:13AM EDT | 380.00 | 3.90 | 0.10 | 7.10 | 0.00 | - | - | 12 | 34.31% |
| MSCI240920P00390000 | 2024-04-23 9:58AM EDT | 390.00 | 6.15 | 0.25 | 5.00 | 0.00 | - | 2 | 2 | 28.05% |
| MSCI240920P00400000 | 2024-04-24 10:35AM EDT | 400.00 | 8.20 | 4.00 | 10.00 | 0.00 | - | - | 5 | 32.63% |
| MSCI240920P00410000 | 2024-04-24 10:28AM EDT | 410.00 | 10.40 | 2.10 | 11.30 | 0.00 | - | 1 | 5 | 31.20% |
| MSCI240920P00420000 | 2024-04-29 3:38PM EDT | 420.00 | 10.13 | 4.00 | 12.80 | 0.00 | - | 3 | 128 | 29.80% |
| MSCI240920P00430000 | 2024-04-29 3:38PM EDT | 430.00 | 11.13 | 9.60 | 11.30 | 0.00 | - | 2 | 12 | 24.99% |
| MSCI240920P00440000 | 2024-04-29 3:02PM EDT | 440.00 | 14.10 | 12.30 | 14.00 | 0.00 | - | 7 | 241 | 24.55% |
| MSCI240920P00450000 | 2024-04-25 12:44PM EDT | 450.00 | 21.00 | 15.00 | 17.00 | 0.00 | - | - | 12 | 23.95% |
| MSCI240920P00460000 | 2024-04-29 11:26AM EDT | 460.00 | 19.70 | 19.40 | 20.30 | 0.00 | - | 202 | 875 | 23.19% |
| MSCI240920P00470000 | 2024-04-30 11:07AM EDT | 470.00 | 23.30 | 23.60 | 24.60 | -2.60 | -10.04% | 3 | 78 | 22.84% |
| MSCI240920P00480000 | 2024-04-30 11:31AM EDT | 480.00 | 28.80 | 28.20 | 29.20 | -0.70 | -2.37% | 8 | 4 | 22.27% |
| MSCI240920P00490000 | 2024-04-30 11:13AM EDT | 490.00 | 32.60 | 33.20 | 34.40 | -5.40 | -14.21% | 1 | 4 | 21.70% |
| MSCI240920P00500000 | 2024-04-30 11:13AM EDT | 500.00 | 38.30 | 38.90 | 40.80 | -2.80 | -6.81% | 2 | 5 | 21.66% |
| MSCI240920P00520000 | 2024-04-23 10:38AM EDT | 520.00 | 71.00 | 49.50 | 57.70 | 0.00 | - | 1 | 1 | 24.08% |
| MSCI240920P00540000 | 2024-04-24 3:25PM EDT | 540.00 | 75.30 | 64.00 | 68.90 | 0.00 | - | 45 | 147 | 18.34% |
| MSCI240920P00560000 | 2024-04-16 2:29PM EDT | 560.00 | 63.85 | 81.00 | 89.60 | 0.00 | - | 1 | 0 | 22.82% |
| MSCI240920P00800000 | 2024-04-11 2:05PM EDT | 800.00 | 261.10 | 319.00 | 329.00 | 0.00 | - | - | 0 | 50.35% |
