MSCI Inc. (MSCI)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:19AM EDT. Mercado abierto.
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240621C00240000 | 2024-01-22 10:53AM EDT | 240.00 | 324.90 | 312.00 | 321.90 | 0.00 | - | 1 | 1 | 467.94% |
| MSCI240621C00410000 | 2024-04-24 9:36AM EDT | 410.00 | 46.20 | 81.10 | 89.60 | 0.00 | - | - | 3 | 59.49% |
| MSCI240621C00420000 | 2024-05-03 9:34AM EDT | 420.00 | 55.05 | 69.00 | 78.00 | 0.00 | - | 3 | 6 | 63.14% |
| MSCI240621C00430000 | 2024-04-24 9:33AM EDT | 430.00 | 35.00 | 61.00 | 70.00 | 0.00 | - | - | 1 | 62.72% |
| MSCI240621C00440000 | 2024-04-24 10:20AM EDT | 440.00 | 32.00 | 51.00 | 60.20 | 0.00 | - | - | 7 | 56.47% |
| MSCI240621C00450000 | 2024-05-03 3:32PM EDT | 450.00 | 27.49 | 38.70 | 48.00 | 0.00 | - | 1 | 14 | 43.77% |
| MSCI240621C00460000 | 2024-05-20 12:42PM EDT | 460.00 | 53.50 | 30.00 | 39.10 | 0.00 | - | 1 | 49 | 39.87% |
| MSCI240621C00470000 | 2024-05-22 11:55AM EDT | 470.00 | 36.30 | 22.00 | 31.00 | 0.00 | - | 15 | 30 | 37.04% |
| MSCI240621C00480000 | 2024-05-24 10:25AM EDT | 480.00 | 16.40 | 14.00 | 21.00 | 0.00 | - | 1 | 31 | 29.19% |
| MSCI240621C00490000 | 2024-05-24 9:36AM EDT | 490.00 | 14.80 | 12.60 | 14.10 | 0.00 | - | 2 | 142 | 26.45% |
| MSCI240621C00500000 | 2024-05-28 9:37AM EDT | 500.00 | 7.30 | 7.30 | 9.60 | -2.30 | -23.96% | 7 | 74 | 26.27% |
| MSCI240621C00510000 | 2024-05-28 9:57AM EDT | 510.00 | 4.60 | 4.00 | 5.90 | -1.39 | -23.21% | 1 | 271 | 25.39% |
| MSCI240621C00520000 | 2024-05-24 3:12PM EDT | 520.00 | 3.43 | 1.25 | 6.50 | 0.00 | - | 8 | 371 | 32.66% |
| MSCI240621C00530000 | 2024-05-24 3:24PM EDT | 530.00 | 2.10 | 0.00 | 3.40 | 0.00 | - | 4 | 265 | 29.62% |
| MSCI240621C00540000 | 2024-05-23 11:04AM EDT | 540.00 | 2.00 | 0.10 | 4.80 | 0.00 | - | 1 | 258 | 38.45% |
| MSCI240621C00550000 | 2024-05-22 3:28PM EDT | 550.00 | 2.20 | 0.00 | 4.20 | 0.00 | - | 10 | 46 | 41.10% |
| MSCI240621C00560000 | 2024-05-20 3:11PM EDT | 560.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 47.28% |
| MSCI240621C00570000 | 2024-05-17 3:07PM EDT | 570.00 | 0.80 | 0.15 | 1.15 | 0.00 | - | 3 | 29 | 35.62% |
| MSCI240621C00580000 | 2024-05-20 9:43AM EDT | 580.00 | 0.83 | 0.00 | 4.80 | 0.00 | - | 4 | 52 | 55.33% |
| MSCI240621C00590000 | 2024-04-02 12:54PM EDT | 590.00 | 11.13 | 0.00 | 1.50 | 0.00 | - | 3 | 8 | 44.24% |
| MSCI240621C00600000 | 2024-05-21 11:16AM EDT | 600.00 | 0.80 | 0.05 | 1.60 | 0.00 | - | 2 | 315 | 47.97% |
| MSCI240621C00610000 | 2024-04-23 2:01PM EDT | 610.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 12.50% |
| MSCI240621C00620000 | 2024-03-05 1:42PM EDT | 620.00 | 10.38 | 1.80 | 9.90 | 0.00 | - | 1 | 33 | 73.69% |
| MSCI240621C00630000 | 2024-03-07 10:38AM EDT | 630.00 | 10.00 | 0.60 | 9.70 | 0.00 | - | 3 | 12 | 74.45% |
| MSCI240621C00640000 | 2024-03-22 10:46AM EDT | 640.00 | 7.00 | 0.00 | 3.60 | 0.00 | - | 2 | 12 | 60.97% |
| MSCI240621C00650000 | 2024-05-15 9:30AM EDT | 650.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 5 | 10 | 67.58% |
| MSCI240621C00660000 | 2024-04-23 10:00AM EDT | 660.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 25.00% |
| MSCI240621C00670000 | 2024-01-31 1:50PM EDT | 670.00 | 19.40 | 1.00 | 9.90 | 0.00 | - | - | 3 | 88.24% |
| MSCI240621C00680000 | 2024-02-05 11:50AM EDT | 680.00 | 8.80 | 2.05 | 10.00 | 0.00 | - | 2 | 6 | 93.57% |
| MSCI240621C00690000 | 2024-04-10 3:20PM EDT | 690.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 78.32% |
| MSCI240621C00700000 | 2024-01-30 11:15AM EDT | 700.00 | 9.50 | 0.20 | 9.60 | 0.00 | - | 2 | 2 | 94.43% |
| MSCI240621C00720000 | 2024-01-31 10:30AM EDT | 720.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MSCI240621C00740000 | 2024-02-01 3:54PM EDT | 740.00 | 4.30 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 90.45% |
| MSCI240621C00760000 | 2023-12-14 10:53AM EDT | 760.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | 1 | 14 | 81.88% |
| MSCI240621C00780000 | 2023-11-13 4:50PM EDT | 780.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 3 | 7 | 99.32% |
| MSCI240621C00820000 | 2024-02-13 12:26PM EDT | 820.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 107.57% |
| MSCI240621C00840000 | 2024-04-16 12:53PM EDT | 840.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 5 | 11 | 82.03% |
| MSCI240621C00860000 | 2024-02-21 2:42PM EDT | 860.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 11 | 115.28% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240621P00240000 | 2024-05-06 1:12PM EDT | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 27 | 95.31% |
| MSCI240621P00250000 | 2024-01-23 10:30AM EDT | 250.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| MSCI240621P00260000 | 2024-01-29 1:06PM EDT | 260.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 100.98% |
| MSCI240621P00270000 | 2024-05-06 2:53PM EDT | 270.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 10 | 94.24% |
| MSCI240621P00280000 | 2024-05-06 2:54PM EDT | 280.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 12 | 87.79% |
| MSCI240621P00290000 | 2024-01-23 10:30AM EDT | 290.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MSCI240621P00300000 | 2024-04-12 9:54AM EDT | 300.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 79.98% |
| MSCI240621P00350000 | 2023-11-27 11:48AM EDT | 350.00 | 1.70 | 0.10 | 10.00 | 0.00 | - | - | 2 | 100.42% |
| MSCI240621P00370000 | 2024-04-23 9:30AM EDT | 370.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| MSCI240621P00380000 | 2024-05-14 1:49PM EDT | 380.00 | 0.35 | 0.00 | 0.90 | 0.00 | - | 1 | 111 | 54.70% |
| MSCI240621P00390000 | 2024-05-21 3:49PM EDT | 390.00 | 0.27 | 0.00 | 0.35 | 0.00 | - | 7 | 81 | 42.70% |
| MSCI240621P00400000 | 2024-05-23 12:54PM EDT | 400.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 1 | 54 | 42.16% |
| MSCI240621P00410000 | 2024-05-24 10:06AM EDT | 410.00 | 0.60 | 0.25 | 0.60 | 0.00 | - | 5 | 47 | 37.85% |
| MSCI240621P00420000 | 2024-05-24 3:40PM EDT | 420.00 | 0.42 | 0.25 | 0.45 | 0.00 | - | 5 | 422 | 31.91% |
| MSCI240621P00430000 | 2024-05-28 9:57AM EDT | 430.00 | 0.94 | 0.55 | 0.95 | +0.21 | +28.77% | 1 | 280 | 32.20% |
| MSCI240621P00440000 | 2024-05-24 3:55PM EDT | 440.00 | 0.76 | 0.45 | 8.60 | 0.00 | - | 152 | 563 | 55.10% |
| MSCI240621P00450000 | 2024-05-24 12:17PM EDT | 450.00 | 1.52 | 0.55 | 10.00 | 0.00 | - | 1 | 77 | 51.86% |
| MSCI240621P00460000 | 2024-05-24 12:17PM EDT | 460.00 | 2.20 | 0.05 | 4.90 | 0.00 | - | 1 | 331 | 31.88% |
| MSCI240621P00470000 | 2024-05-23 3:52PM EDT | 470.00 | 4.42 | 3.10 | 5.60 | 0.00 | - | 11 | 95 | 27.18% |
| MSCI240621P00480000 | 2024-05-24 10:02AM EDT | 480.00 | 6.10 | 5.60 | 7.40 | -0.50 | -7.58% | 5 | 175 | 23.98% |
| MSCI240621P00490000 | 2024-05-24 10:48AM EDT | 490.00 | 10.85 | 7.30 | 12.70 | 0.00 | - | 117 | 119 | 25.86% |
| MSCI240621P00500000 | 2024-05-23 2:07PM EDT | 500.00 | 16.30 | 14.40 | 16.50 | 0.00 | - | 19 | 39 | 22.25% |
| MSCI240621P00510000 | 2024-05-24 3:59PM EDT | 510.00 | 20.30 | 19.90 | 25.10 | 0.00 | - | 20 | 171 | 26.06% |
| MSCI240621P00520000 | 2024-05-23 9:31AM EDT | 520.00 | 19.40 | 27.30 | 36.00 | 0.00 | - | 2 | 29 | 34.08% |
| MSCI240621P00530000 | 2024-05-17 2:45PM EDT | 530.00 | 29.50 | 34.90 | 44.00 | 0.00 | - | 6 | 38 | 34.46% |
| MSCI240621P00540000 | 2024-05-07 10:40AM EDT | 540.00 | 66.40 | 44.90 | 53.90 | 0.00 | - | 1 | 24 | 39.03% |
| MSCI240621P00550000 | 2024-05-20 2:05PM EDT | 550.00 | 42.10 | 55.00 | 64.50 | 0.00 | - | 1 | 58 | 45.37% |
| MSCI240621P00560000 | 2024-04-05 11:03AM EDT | 560.00 | 37.00 | 88.00 | 96.00 | 0.00 | - | 1 | 2 | 91.86% |
| MSCI240621P00570000 | 2024-03-20 3:13PM EDT | 570.00 | 32.10 | 61.70 | 69.00 | 0.00 | - | 1 | 30 | 0.00% |
| MSCI240621P00580000 | 2024-02-20 11:14AM EDT | 580.00 | 41.60 | 33.80 | 36.90 | 0.00 | - | 2 | 2 | 0.00% |
| MSCI240621P00610000 | 2024-02-12 3:12PM EDT | 610.00 | 38.90 | 56.40 | 63.00 | 0.00 | - | - | 100 | 0.00% |
| MSCI240621P00780000 | 2024-01-30 10:31AM EDT | 780.00 | 190.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.