La bourse est fermée
CAC 40
5 598,18+31,39(+0,56 %)Euro Stoxx 50
3 527,79+16,85(+0,48 %)Dow Jones
29 910,37+37,90(+0,13 %)
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
Options d’achatpour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI201218C00140000 | 2020-07-09 3:57PM EST | 140.00 | 175.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSCI201218C00160000 | 2020-08-04 8:51AM EST | 160.00 | 206.30 | 197.90 | 202.80 | 0.00 | - | - | 0 | 0.00% |
| MSCI201218C00180000 | 2020-07-09 3:57PM EST | 180.00 | 159.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSCI201218C00195000 | 2020-07-09 3:57PM EST | 195.00 | 84.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSCI201218C00230000 | 2020-07-09 3:57PM EST | 230.00 | 108.70 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| MSCI201218C00240000 | 2020-07-09 3:57PM EST | 240.00 | 84.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSCI201218C00250000 | 2020-11-09 1:55PM EST | 250.00 | 155.03 | 96.30 | 100.50 | 0.00 | - | 4 | 7 | 0.00% |
| MSCI201218C00260000 | 2020-07-27 1:45PM EST | 260.00 | 138.10 | 113.50 | 118.50 | 0.00 | - | 11 | 5 | 0.00% |
| MSCI201218C00270000 | 2020-07-17 1:14PM EST | 270.00 | 119.23 | 90.00 | 94.80 | 0.00 | - | 3 | 5 | 0.00% |
| MSCI201218C00280000 | 2020-11-09 1:55PM EST | 280.00 | 130.00 | 115.70 | 120.50 | 0.00 | - | 2 | 4 | 0.00% |
| MSCI201218C00290000 | 2020-08-11 9:38AM EST | 290.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| MSCI201218C00300000 | 2020-10-30 1:05PM EST | 300.00 | 51.79 | 100.70 | 109.00 | 0.00 | - | 2 | 23 | 86.85% |
| MSCI201218C00310000 | 2020-09-04 9:28AM EST | 310.00 | 52.80 | 47.70 | 50.00 | 0.00 | - | 1 | 9 | 0.00% |
| MSCI201218C00320000 | 2020-11-06 9:46AM EST | 320.00 | 88.73 | 81.00 | 85.50 | 0.00 | - | 3 | 21 | 57.50% |
| MSCI201218C00330000 | 2020-11-24 1:34PM EST | 330.00 | 71.00 | 71.50 | 75.50 | 0.00 | - | 4 | 76 | 53.58% |
| MSCI201218C00340000 | 2020-11-19 10:02AM EST | 340.00 | 59.87 | 61.50 | 66.00 | 0.00 | - | 1 | 39 | 63.08% |
| MSCI201218C00350000 | 2020-11-09 12:26PM EST | 350.00 | 61.78 | 52.00 | 56.50 | 0.00 | - | 1 | 152 | 57.57% |
| MSCI201218C00360000 | 2020-11-11 12:29PM EST | 360.00 | 43.00 | 42.50 | 47.00 | 0.00 | - | 1 | 51 | 51.58% |
| MSCI201218C00370000 | 2020-11-05 1:02PM EST | 370.00 | 49.00 | 33.10 | 41.50 | 0.00 | - | 1 | 54 | 58.70% |
| MSCI201218C00380000 | 2020-11-10 11:03AM EST | 380.00 | 23.21 | 25.10 | 29.20 | 0.00 | - | 1 | 49 | 41.75% |
| MSCI201218C00390000 | 2020-11-25 10:30AM EST | 390.00 | 17.10 | 18.40 | 22.00 | 0.00 | - | 1 | 30 | 39.83% |
| MSCI201218C00400000 | 2020-11-27 10:27AM EST | 400.00 | 16.00 | 12.00 | 15.50 | +3.00 | +23.08% | 2 | 103 | 37.38% |
| MSCI201218C00410000 | 2020-11-24 3:34PM EST | 410.00 | 7.89 | 7.40 | 11.00 | 0.00 | - | 1 | 75 | 37.45% |
| MSCI201218C00420000 | 2020-11-27 10:20AM EST | 420.00 | 6.50 | 4.00 | 8.00 | +1.90 | +41.30% | 5 | 29 | 38.81% |
| MSCI201218C00430000 | 2020-11-23 10:18AM EST | 430.00 | 3.90 | 3.90 | 4.80 | -1.10 | -22.00% | 1 | 85 | 36.91% |
| MSCI201218C00440000 | 2020-11-20 3:25PM EST | 440.00 | 2.80 | 1.25 | 3.60 | 0.00 | - | 4 | 520 | 39.23% |
| MSCI201218C00450000 | 2020-11-23 2:35PM EST | 450.00 | 1.40 | 0.25 | 5.00 | 0.00 | - | 3 | 28 | 50.77% |
| MSCI201218C00460000 | 2020-11-11 11:22AM EST | 460.00 | 1.04 | 0.00 | 4.20 | 0.00 | - | 1 | 243 | 53.46% |
| MSCI201218C00470000 | 2020-11-24 11:09AM EST | 470.00 | 0.42 | 0.95 | 5.00 | 0.00 | - | 1 | 484 | 53.15% |
| MSCI201218C00480000 | 2020-07-09 3:57PM EST | 480.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| MSCI201218C00490000 | 2020-06-16 10:02AM EST | 490.00 | 0.66 | 4.10 | 8.90 | 0.00 | - | - | 0 | 79.18% |
| MSCI201218C00510000 | 2020-11-16 12:11AM EST | 510.00 | 0.15 | - | 5.00 | 0.00 | - | - | 2 | 82.41% |
| MSCI201218C00520000 | 2020-07-09 3:57PM EST | 520.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| MSCI201218C00540000 | 2020-07-10 9:04AM EST | 540.00 | 1.90 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 80.64% |
| MSCI201218C00560000 | 2020-07-31 12:49PM EST | 560.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 2 | 0 | 87.98% |
Options de ventepour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI201218P00120000 | 2020-07-09 3:57PM EST | 120.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 133 | 92 | 50.00% |
| MSCI201218P00130000 | 2020-07-09 3:57PM EST | 130.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MSCI201218P00145000 | 2020-07-09 3:57PM EST | 145.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MSCI201218P00150000 | 2020-07-09 3:57PM EST | 150.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| MSCI201218P00155000 | 2020-11-02 10:47AM EST | 155.00 | 0.15 | 0.00 | 9.00 | 0.00 | - | - | 0 | 265.26% |
| MSCI201218P00160000 | 2020-07-09 3:57PM EST | 160.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| MSCI201218P00165000 | 2020-07-09 3:57PM EST | 165.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 50.00% |
| MSCI201218P00170000 | 2020-11-04 9:40AM EST | 170.00 | 0.45 | 0.00 | 9.00 | 0.00 | - | 1 | 52 | 242.29% |
| MSCI201218P00175000 | 2020-06-16 9:03AM EST | 175.00 | 5.75 | 0.00 | 3.20 | 0.00 | - | 6 | 0 | 190.33% |
| MSCI201218P00180000 | 2020-07-09 3:57PM EST | 180.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| MSCI201218P00185000 | 2020-08-24 12:56PM EST | 185.00 | 1.00 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 168.31% |
| MSCI201218P00190000 | 2020-11-23 9:30AM EST | 190.00 | 0.35 | 0.20 | 4.10 | 0.00 | - | 1 | 17 | 183.28% |
| MSCI201218P00195000 | 2020-07-23 8:58AM EST | 195.00 | 2.32 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 183.08% |
| MSCI201218P00200000 | 2020-11-23 9:30AM EST | 200.00 | 0.20 | 0.00 | 4.10 | 0.00 | - | 1 | 101 | 170.58% |
| MSCI201218P00210000 | 2020-11-23 9:30AM EST | 210.00 | 0.45 | 0.00 | 4.20 | 0.00 | - | 7 | 13 | 160.86% |
| MSCI201218P00220000 | 2020-10-01 12:19PM EST | 220.00 | 1.05 | 0.00 | 4.90 | 0.00 | - | 1 | 4 | 155.62% |
| MSCI201218P00230000 | 2020-11-05 9:36AM EST | 230.00 | 0.25 | 0.00 | 8.90 | 0.00 | - | 1 | 153 | 167.02% |
| MSCI201218P00240000 | 2020-08-21 8:48AM EST | 240.00 | 3.18 | 0.20 | 5.20 | 0.00 | - | 1 | 46 | 139.16% |
| MSCI201218P00250000 | 2020-11-03 12:01PM EST | 250.00 | 0.50 | 0.00 | 9.00 | 0.00 | - | 1 | 110 | 146.72% |
| MSCI201218P00260000 | 2020-10-30 11:29AM EST | 260.00 | 1.40 | 0.00 | 1.05 | 0.00 | - | 1 | 14 | 89.16% |
| MSCI201218P00270000 | 2020-11-05 9:49AM EST | 270.00 | 0.35 | 0.05 | 9.10 | 0.00 | - | 1 | 142 | 127.93% |
| MSCI201218P00280000 | 2020-11-09 2:21PM EST | 280.00 | 0.31 | 0.00 | 4.50 | 0.00 | - | 1 | 157 | 99.58% |
| MSCI201218P00290000 | 2020-10-30 9:03AM EST | 290.00 | 3.70 | 0.00 | 10.00 | 0.00 | - | 2 | 147 | 112.45% |
| MSCI201218P00300000 | 2020-11-06 3:31PM EST | 300.00 | 0.47 | 0.15 | 5.00 | 0.00 | - | 1 | 71 | 86.67% |
| MSCI201218P00310000 | 2020-11-19 1:44PM EST | 310.00 | 0.70 | 0.30 | 1.10 | 0.00 | - | 4 | 33 | 59.91% |
| MSCI201218P00320000 | 2020-11-05 12:30PM EST | 320.00 | 1.38 | 0.00 | 3.10 | 0.00 | - | 1 | 34 | 63.12% |
| MSCI201218P00330000 | 2020-11-16 3:46PM EST | 330.00 | 1.65 | 0.20 | 2.80 | 0.00 | - | 1 | 59 | 55.84% |
| MSCI201218P00340000 | 2020-11-18 9:50AM EST | 340.00 | 1.55 | 0.20 | 5.00 | 0.00 | - | 1 | 60 | 56.62% |
| MSCI201218P00350000 | 2020-11-24 2:17PM EST | 350.00 | 2.00 | 0.80 | 2.00 | 0.00 | - | 4 | 129 | 45.73% |
| MSCI201218P00360000 | 2020-11-24 10:44AM EST | 360.00 | 2.20 | 0.90 | 3.10 | 0.00 | - | 1 | 72 | 44.34% |
| MSCI201218P00370000 | 2020-11-23 2:57PM EST | 370.00 | 3.42 | 1.60 | 4.40 | 0.00 | - | 2 | 201 | 41.88% |
| MSCI201218P00380000 | 2020-11-24 3:43PM EST | 380.00 | 5.80 | 4.10 | 5.20 | 0.00 | - | 1 | 25 | 36.12% |
| MSCI201218P00390000 | 2020-11-16 1:31PM EST | 390.00 | 8.70 | 6.40 | 10.00 | 0.00 | - | 1 | 18 | 40.53% |
| MSCI201218P00400000 | 2020-11-18 2:30PM EST | 400.00 | 10.50 | 9.30 | 12.30 | 0.00 | - | 5 | 26 | 34.91% |
| MSCI201218P00410000 | 2020-11-06 10:58AM EST | 410.00 | 29.11 | 15.00 | 17.80 | 0.00 | - | 1 | 12 | 34.94% |
| MSCI201218P00420000 | 2020-08-10 10:35AM EST | 420.00 | 71.30 | 73.30 | 80.70 | 0.00 | - | 5 | 5 | 173.50% |
| MSCI201218P00430000 | 2020-11-06 2:50PM EST | 430.00 | 21.55 | 28.50 | 33.00 | 0.00 | - | 1 | 0 | 38.41% |
| MSCI201218P00470000 | 2020-08-28 2:59PM EST | 470.00 | 99.00 | 109.60 | 114.50 | 0.00 | - | 1 | 6 | 177.19% |
