La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
60 000,04 +2 095,99 (+3,62 %)
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’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240517C00530000 | 2024-04-18 12:52PM EDT | 530.00 | 8.81 | 6.60 | 10.00 | +1.51 | +20.68% | 5 | 15 | 31.79% |
| MSCI240517C00540000 | 2024-04-19 11:17AM EDT | 540.00 | 5.50 | 4.00 | 10.00 | -1.00 | -15.38% | 41 | 17 | 37.55% |
| MSCI240517C00550000 | 2024-04-18 12:46PM EDT | 550.00 | 4.20 | 1.50 | 10.00 | 0.00 | - | 4 | 19 | 42.84% |
| MSCI240517C00560000 | 2024-04-16 11:51AM EDT | 560.00 | 4.73 | 0.10 | 10.00 | 0.00 | - | 5 | 7 | 47.78% |
| MSCI240517C00570000 | 2024-04-15 11:18AM EDT | 570.00 | 4.30 | 0.05 | 4.80 | 0.00 | - | 1 | 8 | 39.59% |
| MSCI240517C00580000 | 2024-04-16 2:54PM EDT | 580.00 | 1.99 | 0.05 | 4.70 | 0.00 | - | 2 | 9 | 43.21% |
| MSCI240517C00590000 | 2024-04-09 11:05AM EDT | 590.00 | 8.50 | 0.05 | 4.80 | 0.00 | - | 1 | 5 | 47.25% |
| MSCI240517C00600000 | 2024-04-19 12:01PM EDT | 600.00 | 1.00 | 0.00 | 2.60 | -1.72 | -63.24% | 1 | 2 | 42.94% |
| MSCI240517C00610000 | 2024-03-22 10:45AM EDT | 610.00 | 7.79 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 54.30% |
| MSCI240517C00620000 | 2024-03-19 12:56PM EDT | 620.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 57.64% |
| MSCI240517C00650000 | 2024-03-18 2:57PM EDT | 650.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | - | 9 | 56.74% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240517P00470000 | 2024-04-19 2:56PM EDT | 470.00 | 5.00 | 3.40 | 5.60 | -0.15 | -2.91% | 5 | 1 | 35.86% |
| MSCI240517P00480000 | 2024-04-17 11:28AM EDT | 480.00 | 6.10 | 4.80 | 7.50 | 0.00 | - | 1 | 4 | 34.47% |
| MSCI240517P00490000 | 2024-04-18 3:20PM EDT | 490.00 | 14.46 | 7.00 | 10.10 | 0.00 | - | 1 | 3 | 33.36% |
| MSCI240517P00500000 | 2024-04-19 10:40AM EDT | 500.00 | 13.10 | 10.30 | 13.80 | -1.20 | -8.39% | 2 | 156 | 32.98% |
| MSCI240517P00510000 | 2024-04-17 10:18AM EDT | 510.00 | 14.75 | 14.50 | 18.20 | 0.00 | - | 2 | 24 | 32.37% |
| MSCI240517P00520000 | 2024-04-18 10:03AM EDT | 520.00 | 26.10 | 20.40 | 28.00 | 0.00 | - | 5 | 10 | 39.90% |
| MSCI240517P00540000 | 2024-04-19 3:19PM EDT | 540.00 | 39.03 | 34.20 | 42.00 | +18.43 | +89.47% | 10 | 11 | 41.65% |
| MSCI240517P00550000 | 2024-04-15 12:31PM EDT | 550.00 | 38.00 | 42.20 | 49.00 | 0.00 | - | 1 | 1 | 40.89% |
| MSCI240517P00560000 | 2024-04-11 12:27PM EDT | 560.00 | 35.05 | 50.20 | 58.00 | 0.00 | - | 3 | 3 | 43.49% |
| MSCI240517P00570000 | 2024-03-26 11:49AM EDT | 570.00 | 30.30 | 59.10 | 66.80 | 0.00 | - | 1 | 2 | 45.06% |
| MSCI240517P00580000 | 2024-03-25 10:40AM EDT | 580.00 | 39.30 | 66.90 | 76.00 | 0.00 | - | 3 | 3 | 47.10% |
