Marchés français ouverture 7 h 37 min

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

Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 mars 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSCI210319C002100002020-09-04 8:45AM EST210.00150.30138.10143.000.00-110.00%
MSCI210319C003200002021-01-28 9:48AM EST320.0079.5592.50100.500.00--080.79%
MSCI210319C003400002021-02-16 9:43AM EST340.00103.6074.1082.300.00-1079.35%
MSCI210319C003500002021-02-16 9:43AM EST350.0093.8064.5072.600.00-1872.82%
MSCI210319C003600002020-10-21 11:25AM EST360.0029.1053.9060.700.00-12052.75%
MSCI210319C003700002021-02-26 12:38PM EST370.0046.8544.7052.300.00-1754.57%
MSCI210319C003800002021-03-01 12:23PM EST380.0040.0535.6043.500.00-12751.64%
MSCI210319C003900002021-03-01 12:23PM EST390.0031.1528.2034.700.00-13747.23%
MSCI210319C004000002021-02-25 11:41AM EST400.0020.0921.9025.900.00-11841.46%
MSCI210319C004100002021-03-02 9:45AM EST410.0023.3112.4018.80+12.81+122.00%11939.12%
MSCI210319C004200002021-03-01 1:40PM EST420.008.009.2012.10-3.10-27.93%21935.14%
MSCI210319C004300002021-02-26 3:40PM EST430.007.005.509.900.00-13040.60%
MSCI210319C004400002021-03-02 9:45AM EST440.007.502.655.20+3.00+66.67%12435.64%
MSCI210319C004500002021-03-02 3:10PM EST450.001.551.252.00-0.55-26.19%34930.53%
MSCI210319C004600002021-02-22 11:25AM EST460.002.500.002.400.00-218038.70%
MSCI210319C004700002021-02-25 11:36AM EST470.000.900.001.200.00-142637.17%
MSCI210319C004800002021-02-18 2:14PM EST480.003.900.0010.000.00-1962.82%
MSCI210319C004900002021-03-01 10:52AM EST490.000.920.0010.000.00-1768.76%
MSCI210319C005000002021-02-04 1:37PM EST500.002.880.009.600.00-37473.47%
MSCI210319C005100002021-02-16 3:53PM EST510.001.070.009.700.00--1179.10%
MSCI210319C005200002021-01-08 9:58AM EST520.006.600.005.100.00-1271.02%
MSCI210319C005400002020-12-31 2:35PM EST540.000.500.0010.000.00-1194.89%
MSCI210319C005600002020-12-31 2:35PM EST560.0010.000.0010.000.00-11104.08%
MSCI210319C005800002020-11-06 3:35PM EST580.001.300.405.400.00-1098.93%
Options de ventepour19 mars 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSCI210319P001800002020-08-16 11:04PM EST180.001.600.000.000.00--050.00%
MSCI210319P001850002020-12-15 10:26AM EST185.000.700.009.100.00--2255.35%
MSCI210319P001900002020-08-16 11:04PM EST190.001.800.000.000.00--050.00%
MSCI210319P001950002020-08-24 8:30AM EST195.001.900.000.000.00-1250.00%
MSCI210319P002000002020-12-08 11:43AM EST200.000.500.0010.000.00-11239.36%
MSCI210319P002200002020-08-16 11:04PM EST220.004.100.000.000.00--050.00%
MSCI210319P002400002020-07-30 1:54PM EST240.007.701.406.300.00--0176.93%
MSCI210319P002500002020-08-24 12:23PM EST250.007.006.608.200.00-45197.07%
MSCI210319P002600002021-02-18 1:12PM EST260.000.350.109.600.00-13164.83%
MSCI210319P002700002020-11-19 1:22PM EST270.001.950.505.500.00--10137.09%
MSCI210319P002800002020-12-30 9:51AM EST280.001.700.0010.000.00-112145.19%
MSCI210319P002900002020-10-26 8:56AM EST290.0010.500.000.000.00-12525.00%
MSCI210319P003000002021-01-29 10:18AM EST300.002.250.459.600.00-1014125.59%
MSCI210319P003100002021-02-17 12:43PM EST310.000.200.209.600.00-16115.22%
MSCI210319P003200002021-02-17 12:43PM EST320.001.100.009.600.00-110105.30%
MSCI210319P003300002021-01-19 2:30PM EST330.003.500.001.250.00-22060.11%
MSCI210319P003400002021-02-17 12:29PM EST340.000.640.001.500.00-102355.54%
MSCI210319P003500002021-02-22 12:18PM EST350.000.500.301.65-0.70-58.33%12451.73%
MSCI210319P003600002021-02-23 11:42AM EST360.002.270.402.400.00-13856.25%
MSCI210319P003700002021-02-25 9:34AM EST370.002.380.752.600.00-13049.74%
MSCI210319P003800002021-02-23 9:30AM EST380.004.501.252.750.00-515342.69%
MSCI210319P003900002021-03-02 1:51PM EST390.004.652.353.80-3.25-41.14%14339.16%
MSCI210319P004000002021-03-02 1:51PM EST400.006.904.009.80-4.40-38.94%17550.06%
MSCI210319P004100002021-02-25 12:00PM EST410.0011.306.1012.10-5.10-31.10%217445.21%
MSCI210319P004200002021-03-02 2:49PM EST420.0011.8010.2013.30+2.50+26.88%12735.17%
MSCI210319P004300002021-02-17 10:47AM EST430.0013.7016.1019.400.00-121435.72%
MSCI210319P004400002021-02-22 9:53AM EST440.0028.9022.8027.600.00-42039.59%
MSCI210319P004500002021-02-16 3:02PM EST450.0021.8030.8038.700.00-2151.42%
MSCI210319P005000002021-02-12 9:52AM EST500.0072.1076.5085.700.00-1272.09%
MSCI210319P005200002020-12-31 2:35PM EST520.0078.20120.70129.500.00-11154.13%
MSCI210319P005400002021-01-28 9:49AM EST540.00147.30120.50130.500.00--191.12%