U.S. markets closed
F S&P 500
5,212.50 -1.25 (-0.02%) F Dow Jones
39,012.00 -15.00 (-0.04%) F Nasdaq
18,201.75 +2.25 (+0.01%) E-mini Russell 2000 Index Futur
2,071.50 -5.20 (-0.25%) Petróleo
78.02 -0.36 (-0.46%) Oro
2,324.30 +0.10 (+0.00%)
MSCI Inc. (MSCI)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240517C00300000 | 2024-04-24 9:31AM EDT | 300.00 | 158.54 | 167.50 | 177.00 | 0.00 | - | - | 0 | 140.23% |
| MSCI240517C00400000 | 2024-04-24 9:31AM EDT | 400.00 | 53.93 | 68.30 | 77.00 | 0.00 | - | - | 1 | 64.58% |
| MSCI240517C00410000 | 2024-04-24 9:31AM EDT | 410.00 | 44.78 | 58.50 | 67.00 | 0.00 | - | - | 2 | 57.76% |
| MSCI240517C00430000 | 2024-05-07 2:06PM EDT | 430.00 | 45.00 | 38.80 | 46.90 | +3.05 | +7.27% | 1 | 8 | 66.05% |
| MSCI240517C00440000 | 2024-04-29 9:35AM EDT | 440.00 | 43.10 | 30.20 | 37.00 | 0.00 | - | 6 | 18 | 56.02% |
| MSCI240517C00450000 | 2024-05-03 3:55PM EDT | 450.00 | 21.18 | 20.00 | 28.00 | 0.00 | - | 1 | 62 | 49.07% |
| MSCI240517C00460000 | 2024-05-06 1:58PM EDT | 460.00 | 20.46 | 11.00 | 19.00 | 0.00 | - | 8 | 74 | 40.59% |
| MSCI240517C00470000 | 2024-05-07 3:52PM EDT | 470.00 | 8.70 | 7.30 | 8.10 | -4.20 | -32.56% | 6 | 52 | 23.74% |
| MSCI240517C00480000 | 2024-05-07 2:46PM EDT | 480.00 | 3.70 | 3.10 | 3.90 | -1.50 | -28.85% | 56 | 58 | 23.62% |
| MSCI240517C00490000 | 2024-05-07 2:15PM EDT | 490.00 | 1.50 | 0.05 | 2.50 | -1.77 | -54.13% | 3 | 31 | 27.93% |
| MSCI240517C00500000 | 2024-05-06 9:33AM EDT | 500.00 | 0.80 | 0.00 | 1.80 | 0.00 | - | 10 | 720 | 32.45% |
| MSCI240517C00510000 | 2024-04-30 11:12AM EDT | 510.00 | 1.60 | 0.00 | 1.60 | 0.00 | - | 1 | 716 | 38.29% |
| MSCI240517C00520000 | 2024-05-06 12:34PM EDT | 520.00 | 0.20 | 0.05 | 0.65 | 0.00 | - | 1 | 85 | 36.43% |
| MSCI240517C00530000 | 2024-04-29 9:56AM EDT | 530.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 1 | 63 | 43.68% |
| MSCI240517C00540000 | 2024-04-30 10:30AM EDT | 540.00 | 2.38 | 0.00 | 1.30 | 0.00 | - | 5 | 52 | 54.37% |
| MSCI240517C00550000 | 2024-05-01 12:56PM EDT | 550.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 239 | 49.81% |
| MSCI240517C00560000 | 2024-04-24 1:23PM EDT | 560.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 2 | 15 | 52.54% |
| MSCI240517C00570000 | 2024-04-22 3:53PM EDT | 570.00 | 3.61 | 0.00 | 3.60 | 0.00 | - | 2 | 10 | 75.39% |
| MSCI240517C00580000 | 2024-04-23 1:58PM EDT | 580.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 4 | 15 | 85.97% |
| MSCI240517C00590000 | 2024-04-09 11:05AM EDT | 590.00 | 8.50 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 72.41% |
| MSCI240517C00600000 | 2024-05-01 10:01AM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 164 | 50.39% |
| MSCI240517C00610000 | 2024-03-22 10:45AM EDT | 610.00 | 7.79 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 101.17% |
| MSCI240517C00620000 | 2024-03-19 12:56PM EDT | 620.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 105.96% |
| MSCI240517C00650000 | 2024-03-18 2:57PM EDT | 650.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | - | 9 | 119.56% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240517P00360000 | 2024-04-24 2:06PM EDT | 360.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | - | 5 | 73.14% |
| MSCI240517P00380000 | 2024-04-24 9:48AM EDT | 380.00 | 0.75 | 0.00 | 0.40 | 0.00 | - | - | 9 | 59.08% |
| MSCI240517P00390000 | 2024-04-24 12:56PM EDT | 390.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | - | 3 | 50.78% |
| MSCI240517P00400000 | 2024-05-01 12:55PM EDT | 400.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 17 | 53.93% |
| MSCI240517P00410000 | 2024-04-30 1:56PM EDT | 410.00 | 0.43 | 0.00 | 4.80 | 0.00 | - | 3 | 8 | 66.85% |
| MSCI240517P00420000 | 2024-05-07 3:25PM EDT | 420.00 | 0.38 | 0.35 | 0.45 | +0.13 | +52.00% | 10 | 64 | 39.45% |
| MSCI240517P00430000 | 2024-05-03 9:32AM EDT | 430.00 | 0.78 | 0.15 | 1.50 | 0.00 | - | 1 | 26 | 43.12% |
| MSCI240517P00440000 | 2024-05-07 11:23AM EDT | 440.00 | 0.97 | 0.40 | 1.90 | +0.20 | +25.97% | 4 | 65 | 37.51% |
| MSCI240517P00450000 | 2024-05-07 2:15PM EDT | 450.00 | 1.15 | 0.85 | 1.55 | -1.03 | -47.25% | 2 | 74 | 26.78% |
| MSCI240517P00460000 | 2024-05-07 11:23AM EDT | 460.00 | 2.35 | 2.40 | 3.50 | -0.68 | -22.44% | 7 | 88 | 25.79% |
| MSCI240517P00470000 | 2024-05-07 1:29PM EDT | 470.00 | 5.60 | 5.50 | 6.90 | -0.50 | -8.20% | 48 | 69 | 24.39% |
| MSCI240517P00480000 | 2024-05-07 2:44PM EDT | 480.00 | 11.60 | 11.30 | 13.80 | -0.70 | -5.69% | 41 | 32 | 28.16% |
| MSCI240517P00490000 | 2024-05-06 10:57AM EDT | 490.00 | 14.98 | 16.00 | 23.60 | 0.00 | - | 5 | 7 | 38.11% |
| MSCI240517P00500000 | 2024-05-06 10:34AM EDT | 500.00 | 22.60 | 25.30 | 33.00 | 0.00 | - | 1 | 5 | 44.93% |
| MSCI240517P00510000 | 2024-05-06 10:33AM EDT | 510.00 | 33.33 | 34.00 | 42.90 | 0.00 | - | 1 | 39 | 52.82% |
| MSCI240517P00520000 | 2024-04-24 1:12PM EDT | 520.00 | 51.19 | 44.00 | 52.80 | 0.00 | - | 1 | 2 | 60.07% |
| MSCI240517P00530000 | 2024-04-25 3:17PM EDT | 530.00 | 62.00 | 54.00 | 62.80 | 0.00 | - | 1 | 2 | 67.33% |
| MSCI240517P00540000 | 2024-04-19 3:19PM EDT | 540.00 | 39.03 | 64.00 | 72.70 | 0.00 | - | 10 | 1 | 73.68% |
| MSCI240517P00550000 | 2024-04-15 12:31PM EDT | 550.00 | 38.00 | 74.00 | 83.00 | 0.00 | - | 1 | 0 | 81.97% |
| MSCI240517P00560000 | 2024-04-24 11:10AM EDT | 560.00 | 95.16 | 84.00 | 92.70 | 0.00 | - | 1 | 0 | 86.54% |
| MSCI240517P00570000 | 2024-03-26 11:49AM EDT | 570.00 | 30.30 | 101.00 | 110.90 | 0.00 | - | 1 | 2 | 110.67% |
| MSCI240517P00580000 | 2024-03-25 10:40AM EDT | 580.00 | 39.30 | 109.10 | 119.90 | 0.00 | - | 3 | 0 | 109.27% |
| MSCI240517P00680000 | 2024-05-02 1:44PM EDT | 680.00 | 211.46 | 204.00 | 213.00 | 0.00 | - | - | 1 | 150.57% |
| MSCI240517P00740000 | 2024-04-23 1:29PM EDT | 740.00 | 297.81 | 264.00 | 272.70 | 0.00 | - | - | 0 | 172.66% |
| MSCI240517P00750000 | 2024-04-23 1:29PM EDT | 750.00 | 307.90 | 274.00 | 283.00 | 0.00 | - | - | 0 | 179.15% |
© 2024 Yahoo. Todos los derechos reservados.