La bourse ferme dans 6 h 27 min
CAC 40
8 039,39 -25,76 (-0,32 %) Euro Stoxx 50
4 956,30 -24,79 (-0,50 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0723 -0,0002 (-0,02 %) Gold future
2 322,80 -34,90 (-1,48 %) 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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI241220C00350000 | 2024-04-24 9:31AM EDT | 350.00 | 122.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSCI241220C00390000 | 2024-04-24 12:55PM EDT | 390.00 | 99.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSCI241220C00400000 | 2024-04-23 12:01PM EDT | 400.00 | 72.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSCI241220C00420000 | 2023-11-17 3:21PM EDT | 420.00 | 138.40 | 138.20 | 144.90 | 0.00 | - | 2 | 2 | 78.51% |
| MSCI241220C00440000 | 2024-04-23 2:24PM EDT | 440.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSCI241220C00450000 | 2024-04-24 10:51AM EDT | 450.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSCI241220C00460000 | 2024-04-29 10:17AM EDT | 460.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSCI241220C00470000 | 2024-04-29 12:28PM EDT | 470.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSCI241220C00480000 | 2024-04-29 1:15PM EDT | 480.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| MSCI241220C00490000 | 2023-12-08 4:23PM EDT | 490.00 | 74.50 | 93.20 | 102.80 | 0.00 | - | - | 0 | 68.28% |
| MSCI241220C00500000 | 2024-04-29 10:28AM EDT | 500.00 | 39.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSCI241220C00520000 | 2024-04-26 10:31AM EDT | 520.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSCI241220C00530000 | 2024-04-26 3:51PM EDT | 530.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSCI241220C00540000 | 2024-04-23 3:59PM EDT | 540.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSCI241220C00550000 | 2024-04-24 10:37AM EDT | 550.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSCI241220C00560000 | 2024-04-23 10:20AM EDT | 560.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSCI241220C00570000 | 2024-03-28 10:46AM EDT | 570.00 | 54.99 | 10.50 | 18.00 | 0.00 | - | 1 | 40 | 31.04% |
| MSCI241220C00580000 | 2024-04-23 11:48AM EDT | 580.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSCI241220C00590000 | 2024-04-23 1:26PM EDT | 590.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSCI241220C00600000 | 2024-04-23 9:59AM EDT | 600.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSCI241220C00610000 | 2024-04-24 12:12PM EDT | 610.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSCI241220C00620000 | 2024-02-09 11:59AM EDT | 620.00 | 49.90 | 29.00 | 36.90 | 0.00 | - | 1 | 89 | 52.57% |
| MSCI241220C00640000 | 2024-04-29 9:40AM EDT | 640.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSCI241220C00660000 | 2024-04-23 10:36AM EDT | 660.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSCI241220C00680000 | 2024-02-02 12:40PM EDT | 680.00 | 33.90 | 16.00 | 23.90 | 0.00 | - | 5 | 23 | 50.45% |
| MSCI241220C00700000 | 2024-01-22 2:04PM EDT | 700.00 | 16.50 | 10.10 | 19.80 | 0.00 | - | 3 | 7 | 49.19% |
| MSCI241220C00720000 | 2024-04-08 3:50PM EDT | 720.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSCI241220C00740000 | 2023-11-08 3:57PM EDT | 740.00 | 7.80 | 0.10 | 10.00 | 0.00 | - | 2 | 20 | 43.25% |
| MSCI241220C00780000 | 2023-09-26 10:11AM EDT | 780.00 | 10.10 | 1.00 | 10.50 | 0.00 | - | - | 1 | 47.29% |
| MSCI241220C00800000 | 2023-12-20 4:17PM EDT | 800.00 | 5.20 | 0.10 | 9.80 | 0.00 | - | 1 | 2 | 48.05% |
| MSCI241220C00820000 | 2023-10-31 1:28PM EDT | 820.00 | 4.68 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 49.86% |
| MSCI241220C00840000 | 2024-04-23 10:48AM EDT | 840.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSCI241220C00860000 | 2024-04-23 10:55AM EDT | 860.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI241220P00240000 | 2024-01-29 1:28PM EDT | 240.00 | 3.43 | 0.00 | 9.60 | 0.00 | - | 1 | 6 | 58.06% |
| MSCI241220P00250000 | 2024-02-13 12:46PM EDT | 250.00 | 1.49 | 0.00 | 9.60 | 0.00 | - | 1 | 4 | 55.10% |
| MSCI241220P00260000 | 2023-12-14 10:50AM EDT | 260.00 | 1.80 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 52.26% |
| MSCI241220P00270000 | 2023-12-14 10:50AM EDT | 270.00 | 1.95 | 0.00 | 9.60 | 0.00 | - | 1 | 6 | 59.53% |
| MSCI241220P00280000 | 2024-04-23 9:30AM EDT | 280.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSCI241220P00290000 | 2024-04-24 9:31AM EDT | 290.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSCI241220P00300000 | 2024-04-24 9:31AM EDT | 300.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSCI241220P00310000 | 2024-04-29 2:56PM EDT | 310.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSCI241220P00320000 | 2023-12-12 1:27PM EDT | 320.00 | 4.10 | 0.10 | 10.00 | 0.00 | - | - | 1 | 45.79% |
| MSCI241220P00330000 | 2024-04-23 11:48AM EDT | 330.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MSCI241220P00340000 | 2024-04-29 12:09PM EDT | 340.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSCI241220P00350000 | 2024-04-24 11:45AM EDT | 350.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSCI241220P00360000 | 2024-04-23 2:26PM EDT | 360.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 6.25% |
| MSCI241220P00370000 | 2024-04-26 2:59PM EDT | 370.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSCI241220P00380000 | 2024-04-29 9:39AM EDT | 380.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSCI241220P00390000 | 2024-04-29 12:17PM EDT | 390.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSCI241220P00400000 | 2024-04-26 9:30AM EDT | 400.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSCI241220P00410000 | 2024-04-26 10:44AM EDT | 410.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSCI241220P00420000 | 2024-04-25 9:30AM EDT | 420.00 | 17.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSCI241220P00430000 | 2024-04-26 10:12AM EDT | 430.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSCI241220P00440000 | 2024-04-26 3:54PM EDT | 440.00 | 20.61 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| MSCI241220P00450000 | 2024-04-25 12:44PM EDT | 450.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| MSCI241220P00460000 | 2024-04-23 10:49AM EDT | 460.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSCI241220P00470000 | 2024-04-29 11:13AM EDT | 470.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| MSCI241220P00480000 | 2024-04-29 1:15PM EDT | 480.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSCI241220P00490000 | 2024-04-17 2:41PM EDT | 490.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSCI241220P00500000 | 2024-04-29 10:28AM EDT | 500.00 | 41.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSCI241220P00510000 | 2024-04-24 3:17PM EDT | 510.00 | 59.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSCI241220P00520000 | 2024-04-04 3:38PM EDT | 520.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSCI241220P00530000 | 2024-04-24 3:17PM EDT | 530.00 | 73.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSCI241220P00540000 | 2024-04-24 3:17PM EDT | 540.00 | 81.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSCI241220P00550000 | 2024-04-18 9:53AM EDT | 550.00 | 62.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSCI241220P00560000 | 2024-04-18 9:53AM EDT | 560.00 | 69.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSCI241220P00570000 | 2024-01-30 1:28PM EDT | 570.00 | 37.00 | 43.00 | 49.70 | 0.00 | - | 1 | 7 | 0.00% |
| MSCI241220P00580000 | 2024-02-13 3:58PM EDT | 580.00 | 51.90 | 56.00 | 64.00 | 0.00 | - | 7 | 5 | 0.00% |
| MSCI241220P00600000 | 2024-03-07 2:36PM EDT | 600.00 | 72.00 | 72.20 | 79.80 | 0.00 | - | 3 | 9 | 0.00% |
| MSCI241220P00610000 | 2024-02-13 10:53AM EDT | 610.00 | 64.69 | 74.70 | 80.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSCI241220P00620000 | 2024-04-23 2:44PM EDT | 620.00 | 177.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
