La bourse est fermée

MSCI Inc. (MSCI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
402,25-1,70 (-0,42 %)
À la clôture : 1:02PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 décembre 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSCI201218C001400002020-07-09 3:57PM EST140.00175.100.000.000.00-120.00%
MSCI201218C001600002020-08-04 8:51AM EST160.00206.30197.90202.800.00--00.00%
MSCI201218C001800002020-07-09 3:57PM EST180.00159.050.000.000.00-110.00%
MSCI201218C001950002020-07-09 3:57PM EST195.0084.200.000.000.00--10.00%
MSCI201218C002300002020-07-09 3:57PM EST230.00108.700.000.000.00-2110.00%
MSCI201218C002400002020-07-09 3:57PM EST240.0084.010.000.000.00-100.00%
MSCI201218C002500002020-11-09 1:55PM EST250.00155.0396.30100.500.00-470.00%
MSCI201218C002600002020-07-27 1:45PM EST260.00138.10113.50118.500.00-1150.00%
MSCI201218C002700002020-07-17 1:14PM EST270.00119.2390.0094.800.00-350.00%
MSCI201218C002800002020-11-09 1:55PM EST280.00130.00115.70120.500.00-240.00%
MSCI201218C002900002020-08-11 9:38AM EST290.0069.000.000.000.00-1160.00%
MSCI201218C003000002020-10-30 1:05PM EST300.0051.79100.70109.000.00-22386.85%
MSCI201218C003100002020-09-04 9:28AM EST310.0052.8047.7050.000.00-190.00%
MSCI201218C003200002020-11-06 9:46AM EST320.0088.7381.0085.500.00-32157.50%
MSCI201218C003300002020-11-24 1:34PM EST330.0071.0071.5075.500.00-47653.58%
MSCI201218C003400002020-11-19 10:02AM EST340.0059.8761.5066.000.00-13963.08%
MSCI201218C003500002020-11-09 12:26PM EST350.0061.7852.0056.500.00-115257.57%
MSCI201218C003600002020-11-11 12:29PM EST360.0043.0042.5047.000.00-15151.58%
MSCI201218C003700002020-11-05 1:02PM EST370.0049.0033.1041.500.00-15458.70%
MSCI201218C003800002020-11-10 11:03AM EST380.0023.2125.1029.200.00-14941.75%
MSCI201218C003900002020-11-25 10:30AM EST390.0017.1018.4022.000.00-13039.83%
MSCI201218C004000002020-11-27 10:27AM EST400.0016.0012.0015.50+3.00+23.08%210337.38%
MSCI201218C004100002020-11-24 3:34PM EST410.007.897.4011.000.00-17537.45%
MSCI201218C004200002020-11-27 10:20AM EST420.006.504.008.00+1.90+41.30%52938.81%
MSCI201218C004300002020-11-23 10:18AM EST430.003.903.904.80-1.10-22.00%18536.91%
MSCI201218C004400002020-11-20 3:25PM EST440.002.801.253.600.00-452039.23%
MSCI201218C004500002020-11-23 2:35PM EST450.001.400.255.000.00-32850.77%
MSCI201218C004600002020-11-11 11:22AM EST460.001.040.004.200.00-124353.46%
MSCI201218C004700002020-11-24 11:09AM EST470.000.420.955.000.00-148453.15%
MSCI201218C004800002020-07-09 3:57PM EST480.002.650.000.000.00-2312.50%
MSCI201218C004900002020-06-16 10:02AM EST490.000.664.108.900.00--079.18%
MSCI201218C005100002020-11-16 12:11AM EST510.000.15-5.000.00--282.41%
MSCI201218C005200002020-07-09 3:57PM EST520.001.550.000.000.00--325.00%
MSCI201218C005400002020-07-10 9:04AM EST540.001.900.005.000.00-1180.64%
MSCI201218C005600002020-07-31 12:49PM EST560.000.500.005.000.00-2087.98%
Options de ventepour18 décembre 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSCI201218P001200002020-07-09 3:57PM EST120.000.900.000.000.00-1339250.00%
MSCI201218P001300002020-07-09 3:57PM EST130.0015.200.000.000.00-1150.00%
MSCI201218P001450002020-07-09 3:57PM EST145.0014.600.000.000.00-1150.00%
MSCI201218P001500002020-07-09 3:57PM EST150.002.950.000.000.00-2250.00%
MSCI201218P001550002020-11-02 10:47AM EST155.000.150.009.000.00--0265.26%
MSCI201218P001600002020-07-09 3:57PM EST160.0024.400.000.000.00-1750.00%
MSCI201218P001650002020-07-09 3:57PM EST165.009.000.000.000.00-31050.00%
MSCI201218P001700002020-11-04 9:40AM EST170.000.450.009.000.00-152242.29%
MSCI201218P001750002020-06-16 9:03AM EST175.005.750.003.200.00-60190.33%
MSCI201218P001800002020-07-09 3:57PM EST180.005.700.000.000.00-21450.00%
MSCI201218P001850002020-08-24 12:56PM EST185.001.000.002.250.00-11168.31%
MSCI201218P001900002020-11-23 9:30AM EST190.000.350.204.100.00-117183.28%
MSCI201218P001950002020-07-23 8:58AM EST195.002.320.005.000.00-14183.08%
MSCI201218P002000002020-11-23 9:30AM EST200.000.200.004.100.00-1101170.58%
MSCI201218P002100002020-11-23 9:30AM EST210.000.450.004.200.00-713160.86%
MSCI201218P002200002020-10-01 12:19PM EST220.001.050.004.900.00-14155.62%
MSCI201218P002300002020-11-05 9:36AM EST230.000.250.008.900.00-1153167.02%
MSCI201218P002400002020-08-21 8:48AM EST240.003.180.205.200.00-146139.16%
MSCI201218P002500002020-11-03 12:01PM EST250.000.500.009.000.00-1110146.72%
MSCI201218P002600002020-10-30 11:29AM EST260.001.400.001.050.00-11489.16%
MSCI201218P002700002020-11-05 9:49AM EST270.000.350.059.100.00-1142127.93%
MSCI201218P002800002020-11-09 2:21PM EST280.000.310.004.500.00-115799.58%
MSCI201218P002900002020-10-30 9:03AM EST290.003.700.0010.000.00-2147112.45%
MSCI201218P003000002020-11-06 3:31PM EST300.000.470.155.000.00-17186.67%
MSCI201218P003100002020-11-19 1:44PM EST310.000.700.301.100.00-43359.91%
MSCI201218P003200002020-11-05 12:30PM EST320.001.380.003.100.00-13463.12%
MSCI201218P003300002020-11-16 3:46PM EST330.001.650.202.800.00-15955.84%
MSCI201218P003400002020-11-18 9:50AM EST340.001.550.205.000.00-16056.62%
MSCI201218P003500002020-11-24 2:17PM EST350.002.000.802.000.00-412945.73%
MSCI201218P003600002020-11-24 10:44AM EST360.002.200.903.100.00-17244.34%
MSCI201218P003700002020-11-23 2:57PM EST370.003.421.604.400.00-220141.88%
MSCI201218P003800002020-11-24 3:43PM EST380.005.804.105.200.00-12536.12%
MSCI201218P003900002020-11-16 1:31PM EST390.008.706.4010.000.00-11840.53%
MSCI201218P004000002020-11-18 2:30PM EST400.0010.509.3012.300.00-52634.91%
MSCI201218P004100002020-11-06 10:58AM EST410.0029.1115.0017.800.00-11234.94%
MSCI201218P004200002020-08-10 10:35AM EST420.0071.3073.3080.700.00-55173.50%
MSCI201218P004300002020-11-06 2:50PM EST430.0021.5528.5033.000.00-1038.41%
MSCI201218P004700002020-08-28 2:59PM EST470.0099.00109.60114.500.00-16177.19%