MSCI - MSCI Inc.
NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Options d’achatpour19 juin 2020
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI200619C00125000 | 2019-11-25 1:04PM EDT | 125.00 | 138.80 | 133.10 | 137.80 | 0.00 | - | 1 | 1 | 0.00% |
| MSCI200619C00195000 | 2019-11-21 11:29AM EDT | 195.00 | 64.50 | 65.70 | 70.20 | 0.00 | - | 1 | 1 | 0.00% |
| MSCI200619C00200000 | 2020-03-27 5:22AM EDT | 200.00 | 75.90 | 91.50 | 101.40 | 0.00 | - | - | 5 | 0.00% |
| MSCI200619C00210000 | 2020-02-11 10:46AM EDT | 210.00 | 93.60 | 61.40 | 64.50 | 0.00 | - | 3 | 0 | 0.00% |
| MSCI200619C00220000 | 2020-03-27 5:22AM EDT | 220.00 | 115.81 | 60.00 | 83.40 | 0.00 | - | 3 | 2 | 0.00% |
| MSCI200619C00230000 | 2020-04-27 11:55AM EDT | 230.00 | 103.60 | 82.80 | 92.70 | 0.00 | - | 2 | 0 | 0.00% |
| MSCI200619C00240000 | 2020-04-23 3:49PM EDT | 240.00 | 84.50 | 93.00 | 102.60 | 0.00 | - | 5 | 1 | 144.60% |
| MSCI200619C00250000 | 2020-04-07 1:48PM EDT | 250.00 | 58.85 | 81.80 | 91.50 | 0.00 | - | 1 | 14 | 124.88% |
| MSCI200619C00260000 | 2020-04-20 9:32AM EDT | 260.00 | 63.90 | 73.40 | 82.60 | 0.00 | - | 2 | 32 | 119.71% |
| MSCI200619C00270000 | 2020-05-14 3:50PM EDT | 270.00 | 75.00 | 58.40 | 63.00 | 0.00 | - | 2 | 88 | 63.04% |
| MSCI200619C00280000 | 2020-05-27 2:39PM EDT | 280.00 | 36.20 | 49.00 | 54.00 | 0.00 | - | 7 | 215 | 59.86% |
| MSCI200619C00290000 | 2020-05-27 12:37PM EDT | 290.00 | 30.40 | 42.90 | 44.30 | 0.00 | - | 2 | 30 | 61.85% |
| MSCI200619C00300000 | 2020-05-28 12:40PM EDT | 300.00 | 32.60 | 32.20 | 34.30 | 0.00 | - | 1 | 120 | 54.14% |
| MSCI200619C00310000 | 2020-05-29 10:20AM EDT | 310.00 | 23.00 | 24.30 | 26.30 | -0.64 | -2.71% | 1 | 50 | 50.43% |
| MSCI200619C00320000 | 2020-05-29 2:20PM EDT | 320.00 | 14.89 | 17.20 | 20.10 | -1.61 | -9.76% | 7 | 103 | 50.43% |
| MSCI200619C00330000 | 2020-05-29 10:16AM EDT | 330.00 | 10.10 | 9.50 | 13.30 | +0.33 | +3.38% | 4 | 57 | 45.09% |
| MSCI200619C00340000 | 2020-05-29 2:35PM EDT | 340.00 | 5.60 | 6.50 | 9.50 | -0.51 | -8.35% | 2 | 164 | 46.11% |
| MSCI200619C00350000 | 2020-05-29 9:47AM EDT | 350.00 | 3.80 | 1.50 | 6.00 | +0.35 | +10.14% | 1 | 19 | 44.61% |
| MSCI200619C00360000 | 2020-05-29 10:08AM EDT | 360.00 | 1.73 | 1.50 | 2.10 | +0.08 | +4.85% | 8 | 94 | 36.04% |
| MSCI200619C00370000 | 2020-05-29 3:40PM EDT | 370.00 | 0.85 | 0.60 | 1.00 | +0.25 | +41.67% | 6 | 39 | 35.34% |
| MSCI200619C00380000 | 2020-05-29 3:45PM EDT | 380.00 | 0.40 | 0.15 | 0.40 | +0.05 | +14.29% | 15 | 20 | 34.23% |
| MSCI200619C00390000 | 2020-05-28 1:24PM EDT | 390.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11 | 24 | 12.50% |
| MSCI200619C00400000 | 2020-05-27 9:36AM EDT | 400.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 24 | 40.63% |
| MSCI200619C00410000 | 2020-05-20 10:56AM EDT | 410.00 | 1.28 | 0.00 | 0.15 | 0.00 | - | - | 2 | 41.80% |
| MSCI200619C00430000 | 2020-05-12 9:30AM EDT | 430.00 | 0.50 | 0.05 | 0.00 | 0.00 | - | - | 5 | 25.00% |
Options de ventepour19 juin 2020
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI200619P00120000 | 2020-04-14 1:44PM EDT | 120.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| MSCI200619P00125000 | 2020-03-24 12:20PM EDT | 125.00 | 0.95 | 0.00 | 9.80 | 0.00 | - | 1 | 2 | 294.80% |
| MSCI200619P00135000 | 2020-03-25 3:50PM EDT | 135.00 | 1.80 | 0.00 | 10.00 | 0.00 | - | 1 | 0 | 275.32% |
| MSCI200619P00140000 | 2020-03-19 10:19AM EDT | 140.00 | 11.00 | 0.00 | 9.80 | 0.00 | - | 20 | 0 | 264.11% |
| MSCI200619P00145000 | 2020-03-19 10:20AM EDT | 145.00 | 6.93 | 0.05 | 9.70 | 0.00 | - | 7 | 57 | 254.32% |
| MSCI200619P00155000 | 2020-02-28 11:45AM EDT | 155.00 | 6.78 | 1.10 | 10.00 | 0.00 | - | 108 | 45 | 244.53% |
| MSCI200619P00160000 | 2020-01-30 2:07PM EDT | 160.00 | 0.86 | 0.65 | 2.00 | 0.00 | - | 1 | 11 | 171.78% |
| MSCI200619P00170000 | 2020-03-09 3:50PM EDT | 170.00 | 2.81 | 0.70 | 10.00 | 0.00 | - | 25 | 33 | 216.89% |
| MSCI200619P00175000 | 2020-03-20 6:04PM EDT | 175.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSCI200619P00180000 | 2020-03-30 3:27PM EDT | 180.00 | 3.37 | 0.00 | 9.80 | 0.00 | - | 1 | 3 | 196.56% |
| MSCI200619P00185000 | 2020-05-13 2:02PM EDT | 185.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 5 | 21 | 96.88% |
| MSCI200619P00190000 | 2019-12-03 2:43PM EDT | 190.00 | 3.90 | 0.60 | 4.90 | 0.00 | - | 1 | 0 | 157.62% |
| MSCI200619P00195000 | 2020-05-13 2:02PM EDT | 195.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| MSCI200619P00200000 | 2020-04-15 2:26PM EDT | 200.00 | 3.56 | 0.00 | 9.80 | 0.00 | - | 2 | 208 | 168.15% |
| MSCI200619P00210000 | 2020-03-18 10:08AM EDT | 210.00 | 22.50 | 2.40 | 9.50 | 0.00 | - | 6 | 17 | 163.89% |
| MSCI200619P00220000 | 2020-05-14 12:06PM EDT | 220.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| MSCI200619P00230000 | 2020-05-28 10:14AM EDT | 230.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 169 | 64.55% |
| MSCI200619P00240000 | 2020-05-29 2:58PM EDT | 240.00 | 0.30 | 0.05 | 0.40 | -0.24 | -44.44% | 2 | 197 | 62.35% |
| MSCI200619P00250000 | 2020-05-29 3:45PM EDT | 250.00 | 0.50 | 0.35 | 0.55 | -0.70 | -58.33% | 7 | 86 | 61.47% |
| MSCI200619P00260000 | 2020-05-29 3:40PM EDT | 260.00 | 0.80 | 0.70 | 1.00 | -1.00 | -55.56% | 7 | 561 | 60.72% |
| MSCI200619P00270000 | 2020-05-28 10:27AM EDT | 270.00 | 1.85 | 1.15 | 1.45 | 0.00 | - | 1 | 29 | 57.81% |
| MSCI200619P00280000 | 2020-05-28 1:37PM EDT | 280.00 | 2.20 | 1.75 | 2.10 | 0.00 | - | 8 | 170 | 54.59% |
| MSCI200619P00290000 | 2020-05-29 3:50PM EDT | 290.00 | 2.80 | 1.85 | 3.10 | -0.30 | -9.68% | 1 | 33 | 52.95% |
| MSCI200619P00300000 | 2020-05-29 3:50PM EDT | 300.00 | 4.00 | 3.70 | 4.40 | -0.53 | -11.70% | 2 | 63 | 49.37% |
| MSCI200619P00310000 | 2020-05-29 10:15AM EDT | 310.00 | 6.80 | 5.40 | 8.40 | +0.15 | +2.26% | 1 | 194 | 54.03% |
| MSCI200619P00320000 | 2020-05-29 3:51PM EDT | 320.00 | 8.20 | 6.10 | 10.70 | -1.40 | -14.58% | 3 | 61 | 48.56% |
| MSCI200619P00330000 | 2020-05-29 12:54PM EDT | 330.00 | 15.00 | 10.00 | 14.60 | +1.30 | +9.49% | 1 | 27 | 45.59% |
| MSCI200619P00340000 | 2020-05-29 1:43PM EDT | 340.00 | 20.99 | 15.60 | 20.40 | +5.79 | +38.09% | 2 | 15 | 45.28% |
| MSCI200619P00350000 | 2020-05-13 10:55AM EDT | 350.00 | 23.20 | 23.60 | 25.40 | 0.00 | - | - | 1 | 37.79% |
| MSCI200619P00360000 | 2020-05-13 7:09PM EDT | 360.00 | 60.50 | 30.20 | 32.50 | 0.00 | - | 2 | 2 | 31.54% |
| MSCI200619P00370000 | 2020-05-26 9:55AM EDT | 370.00 | 36.00 | 39.00 | 41.80 | 0.00 | - | - | 2 | 32.08% |
| MSCI200619P00380000 | 2020-05-26 3:07PM EDT | 380.00 | 51.00 | 48.50 | 53.50 | 0.00 | - | 1 | 2 | 51.25% |
| MSCI200619P00410000 | 2020-05-13 7:09PM EDT | 410.00 | 91.00 | 76.30 | 84.80 | 0.00 | - | 2 | 1 | 77.77% |
| MSCI200619P00450000 | 2020-05-27 9:32AM EDT | 450.00 | 126.20 | 118.30 | 123.30 | 0.00 | - | - | - | 87.60% |
