Marchés français ouverture 7 h 37 min
Dow Jones
31 391,52-143,99(-0,46 %)Nasdaq
13 358,79-230,04(-1,69 %)Nikkei 225
29 512,99+104,82(+0,36 %)
MSCI Inc. (MSCI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
418,81-1,22 (-0,29 %)
À la clôture : 4:03PM EST
418,81 0,00 (0,00 %)
Échanges après Bourse : 5:12PM EST
Options d’achatpour19 mars 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI210319C00210000 | 2020-09-04 8:45AM EST | 210.00 | 150.30 | 138.10 | 143.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSCI210319C00320000 | 2021-01-28 9:48AM EST | 320.00 | 79.55 | 92.50 | 100.50 | 0.00 | - | - | 0 | 80.79% |
| MSCI210319C00340000 | 2021-02-16 9:43AM EST | 340.00 | 103.60 | 74.10 | 82.30 | 0.00 | - | 1 | 0 | 79.35% |
| MSCI210319C00350000 | 2021-02-16 9:43AM EST | 350.00 | 93.80 | 64.50 | 72.60 | 0.00 | - | 1 | 8 | 72.82% |
| MSCI210319C00360000 | 2020-10-21 11:25AM EST | 360.00 | 29.10 | 53.90 | 60.70 | 0.00 | - | 1 | 20 | 52.75% |
| MSCI210319C00370000 | 2021-02-26 12:38PM EST | 370.00 | 46.85 | 44.70 | 52.30 | 0.00 | - | 1 | 7 | 54.57% |
| MSCI210319C00380000 | 2021-03-01 12:23PM EST | 380.00 | 40.05 | 35.60 | 43.50 | 0.00 | - | 1 | 27 | 51.64% |
| MSCI210319C00390000 | 2021-03-01 12:23PM EST | 390.00 | 31.15 | 28.20 | 34.70 | 0.00 | - | 1 | 37 | 47.23% |
| MSCI210319C00400000 | 2021-02-25 11:41AM EST | 400.00 | 20.09 | 21.90 | 25.90 | 0.00 | - | 1 | 18 | 41.46% |
| MSCI210319C00410000 | 2021-03-02 9:45AM EST | 410.00 | 23.31 | 12.40 | 18.80 | +12.81 | +122.00% | 1 | 19 | 39.12% |
| MSCI210319C00420000 | 2021-03-01 1:40PM EST | 420.00 | 8.00 | 9.20 | 12.10 | -3.10 | -27.93% | 2 | 19 | 35.14% |
| MSCI210319C00430000 | 2021-02-26 3:40PM EST | 430.00 | 7.00 | 5.50 | 9.90 | 0.00 | - | 1 | 30 | 40.60% |
| MSCI210319C00440000 | 2021-03-02 9:45AM EST | 440.00 | 7.50 | 2.65 | 5.20 | +3.00 | +66.67% | 1 | 24 | 35.64% |
| MSCI210319C00450000 | 2021-03-02 3:10PM EST | 450.00 | 1.55 | 1.25 | 2.00 | -0.55 | -26.19% | 3 | 49 | 30.53% |
| MSCI210319C00460000 | 2021-02-22 11:25AM EST | 460.00 | 2.50 | 0.00 | 2.40 | 0.00 | - | 2 | 180 | 38.70% |
| MSCI210319C00470000 | 2021-02-25 11:36AM EST | 470.00 | 0.90 | 0.00 | 1.20 | 0.00 | - | 1 | 426 | 37.17% |
| MSCI210319C00480000 | 2021-02-18 2:14PM EST | 480.00 | 3.90 | 0.00 | 10.00 | 0.00 | - | 1 | 9 | 62.82% |
| MSCI210319C00490000 | 2021-03-01 10:52AM EST | 490.00 | 0.92 | 0.00 | 10.00 | 0.00 | - | 1 | 7 | 68.76% |
| MSCI210319C00500000 | 2021-02-04 1:37PM EST | 500.00 | 2.88 | 0.00 | 9.60 | 0.00 | - | 3 | 74 | 73.47% |
| MSCI210319C00510000 | 2021-02-16 3:53PM EST | 510.00 | 1.07 | 0.00 | 9.70 | 0.00 | - | - | 11 | 79.10% |
| MSCI210319C00520000 | 2021-01-08 9:58AM EST | 520.00 | 6.60 | 0.00 | 5.10 | 0.00 | - | 1 | 2 | 71.02% |
| MSCI210319C00540000 | 2020-12-31 2:35PM EST | 540.00 | 0.50 | 0.00 | 10.00 | 0.00 | - | 1 | 1 | 94.89% |
| MSCI210319C00560000 | 2020-12-31 2:35PM EST | 560.00 | 10.00 | 0.00 | 10.00 | 0.00 | - | 1 | 1 | 104.08% |
| MSCI210319C00580000 | 2020-11-06 3:35PM EST | 580.00 | 1.30 | 0.40 | 5.40 | 0.00 | - | 1 | 0 | 98.93% |
Options de ventepour19 mars 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI210319P00180000 | 2020-08-16 11:04PM EST | 180.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSCI210319P00185000 | 2020-12-15 10:26AM EST | 185.00 | 0.70 | 0.00 | 9.10 | 0.00 | - | - | 2 | 255.35% |
| MSCI210319P00190000 | 2020-08-16 11:04PM EST | 190.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSCI210319P00195000 | 2020-08-24 8:30AM EST | 195.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| MSCI210319P00200000 | 2020-12-08 11:43AM EST | 200.00 | 0.50 | 0.00 | 10.00 | 0.00 | - | 1 | 1 | 239.36% |
| MSCI210319P00220000 | 2020-08-16 11:04PM EST | 220.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSCI210319P00240000 | 2020-07-30 1:54PM EST | 240.00 | 7.70 | 1.40 | 6.30 | 0.00 | - | - | 0 | 176.93% |
| MSCI210319P00250000 | 2020-08-24 12:23PM EST | 250.00 | 7.00 | 6.60 | 8.20 | 0.00 | - | 4 | 5 | 197.07% |
| MSCI210319P00260000 | 2021-02-18 1:12PM EST | 260.00 | 0.35 | 0.10 | 9.60 | 0.00 | - | 1 | 3 | 164.83% |
| MSCI210319P00270000 | 2020-11-19 1:22PM EST | 270.00 | 1.95 | 0.50 | 5.50 | 0.00 | - | - | 10 | 137.09% |
| MSCI210319P00280000 | 2020-12-30 9:51AM EST | 280.00 | 1.70 | 0.00 | 10.00 | 0.00 | - | 1 | 12 | 145.19% |
| MSCI210319P00290000 | 2020-10-26 8:56AM EST | 290.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| MSCI210319P00300000 | 2021-01-29 10:18AM EST | 300.00 | 2.25 | 0.45 | 9.60 | 0.00 | - | 10 | 14 | 125.59% |
| MSCI210319P00310000 | 2021-02-17 12:43PM EST | 310.00 | 0.20 | 0.20 | 9.60 | 0.00 | - | 1 | 6 | 115.22% |
| MSCI210319P00320000 | 2021-02-17 12:43PM EST | 320.00 | 1.10 | 0.00 | 9.60 | 0.00 | - | 1 | 10 | 105.30% |
| MSCI210319P00330000 | 2021-01-19 2:30PM EST | 330.00 | 3.50 | 0.00 | 1.25 | 0.00 | - | 2 | 20 | 60.11% |
| MSCI210319P00340000 | 2021-02-17 12:29PM EST | 340.00 | 0.64 | 0.00 | 1.50 | 0.00 | - | 10 | 23 | 55.54% |
| MSCI210319P00350000 | 2021-02-22 12:18PM EST | 350.00 | 0.50 | 0.30 | 1.65 | -0.70 | -58.33% | 1 | 24 | 51.73% |
| MSCI210319P00360000 | 2021-02-23 11:42AM EST | 360.00 | 2.27 | 0.40 | 2.40 | 0.00 | - | 1 | 38 | 56.25% |
| MSCI210319P00370000 | 2021-02-25 9:34AM EST | 370.00 | 2.38 | 0.75 | 2.60 | 0.00 | - | 1 | 30 | 49.74% |
| MSCI210319P00380000 | 2021-02-23 9:30AM EST | 380.00 | 4.50 | 1.25 | 2.75 | 0.00 | - | 5 | 153 | 42.69% |
| MSCI210319P00390000 | 2021-03-02 1:51PM EST | 390.00 | 4.65 | 2.35 | 3.80 | -3.25 | -41.14% | 1 | 43 | 39.16% |
| MSCI210319P00400000 | 2021-03-02 1:51PM EST | 400.00 | 6.90 | 4.00 | 9.80 | -4.40 | -38.94% | 1 | 75 | 50.06% |
| MSCI210319P00410000 | 2021-02-25 12:00PM EST | 410.00 | 11.30 | 6.10 | 12.10 | -5.10 | -31.10% | 2 | 174 | 45.21% |
| MSCI210319P00420000 | 2021-03-02 2:49PM EST | 420.00 | 11.80 | 10.20 | 13.30 | +2.50 | +26.88% | 1 | 27 | 35.17% |
| MSCI210319P00430000 | 2021-02-17 10:47AM EST | 430.00 | 13.70 | 16.10 | 19.40 | 0.00 | - | 12 | 14 | 35.72% |
| MSCI210319P00440000 | 2021-02-22 9:53AM EST | 440.00 | 28.90 | 22.80 | 27.60 | 0.00 | - | 4 | 20 | 39.59% |
| MSCI210319P00450000 | 2021-02-16 3:02PM EST | 450.00 | 21.80 | 30.80 | 38.70 | 0.00 | - | 2 | 1 | 51.42% |
| MSCI210319P00500000 | 2021-02-12 9:52AM EST | 500.00 | 72.10 | 76.50 | 85.70 | 0.00 | - | 1 | 2 | 72.09% |
| MSCI210319P00520000 | 2020-12-31 2:35PM EST | 520.00 | 78.20 | 120.70 | 129.50 | 0.00 | - | 1 | 1 | 154.13% |
| MSCI210319P00540000 | 2021-01-28 9:49AM EST | 540.00 | 147.30 | 120.50 | 130.50 | 0.00 | - | - | 1 | 91.12% |
