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 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 | 461.23% |
| MSCI240621C00410000 | 2024-04-24 9:36AM EDT | 410.00 | 46.20 | 81.10 | 89.60 | 0.00 | - | - | 3 | 51.32% |
| MSCI240621C00420000 | 2024-05-03 9:34AM EDT | 420.00 | 55.05 | 71.00 | 80.00 | 0.00 | - | 3 | 6 | 64.40% |
| MSCI240621C00430000 | 2024-04-24 9:33AM EDT | 430.00 | 35.00 | 61.00 | 70.00 | 0.00 | - | - | 1 | 58.00% |
| MSCI240621C00440000 | 2024-04-24 10:20AM EDT | 440.00 | 32.00 | 51.00 | 60.20 | 0.00 | - | - | 7 | 52.17% |
| MSCI240621C00450000 | 2024-05-03 3:32PM EDT | 450.00 | 27.49 | 42.00 | 50.50 | 0.00 | - | 1 | 14 | 46.46% |
| MSCI240621C00460000 | 2024-05-20 12:42PM EDT | 460.00 | 53.50 | 33.60 | 41.00 | 0.00 | - | 1 | 49 | 41.02% |
| MSCI240621C00470000 | 2024-05-22 11:55AM EDT | 470.00 | 36.30 | 25.60 | 33.00 | 0.00 | - | 15 | 30 | 38.54% |
| MSCI240621C00480000 | 2024-05-24 10:25AM EDT | 480.00 | 16.40 | 19.00 | 23.50 | -3.10 | -15.90% | 1 | 32 | 31.85% |
| MSCI240621C00490000 | 2024-05-24 9:36AM EDT | 490.00 | 14.80 | 13.60 | 14.70 | -1.45 | -8.92% | 2 | 142 | 25.62% |
| MSCI240621C00500000 | 2024-05-24 3:11PM EDT | 500.00 | 9.60 | 8.50 | 9.60 | +0.25 | +2.67% | 18 | 64 | 24.69% |
| MSCI240621C00510000 | 2024-05-24 3:55PM EDT | 510.00 | 5.99 | 5.10 | 6.00 | +0.19 | +3.28% | 169 | 152 | 24.33% |
| MSCI240621C00520000 | 2024-05-24 3:12PM EDT | 520.00 | 3.43 | 2.50 | 4.20 | -0.79 | -18.72% | 8 | 378 | 25.84% |
| MSCI240621C00530000 | 2024-05-24 3:24PM EDT | 530.00 | 2.10 | 0.30 | 2.85 | -0.05 | -2.33% | 4 | 265 | 26.93% |
| MSCI240621C00540000 | 2024-05-23 11:04AM EDT | 540.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | 1 | 258 | 35.96% |
| MSCI240621C00550000 | 2024-05-22 3:28PM EDT | 550.00 | 2.20 | 0.00 | 4.20 | 0.00 | - | 10 | 46 | 40.13% |
| MSCI240621C00560000 | 2024-05-20 3:11PM EDT | 560.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 46.31% |
| MSCI240621C00570000 | 2024-05-17 3:07PM EDT | 570.00 | 0.80 | 0.20 | 1.05 | 0.00 | - | 3 | 29 | 34.22% |
| MSCI240621C00580000 | 2024-05-20 9:43AM EDT | 580.00 | 0.83 | 0.00 | 4.80 | 0.00 | - | 4 | 52 | 54.39% |
| MSCI240621C00590000 | 2024-04-02 12:54PM EDT | 590.00 | 11.13 | 0.00 | 1.50 | 0.00 | - | 3 | 8 | 43.48% |
| MSCI240621C00600000 | 2024-05-21 11:16AM EDT | 600.00 | 0.80 | 0.05 | 0.90 | 0.00 | - | 2 | 315 | 42.16% |
| 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 | 72.78% |
| MSCI240621C00630000 | 2024-03-07 10:38AM EDT | 630.00 | 10.00 | 0.60 | 9.70 | 0.00 | - | 3 | 12 | 73.57% |
| MSCI240621C00640000 | 2024-03-22 10:46AM EDT | 640.00 | 7.00 | 0.00 | 3.60 | 0.00 | - | 2 | 12 | 60.23% |
| MSCI240621C00650000 | 2024-05-15 9:30AM EDT | 650.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 5 | 10 | 66.82% |
| 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 | 87.38% |
| MSCI240621C00680000 | 2024-02-05 11:50AM EDT | 680.00 | 8.80 | 2.05 | 10.00 | 0.00 | - | 2 | 6 | 92.70% |
| MSCI240621C00690000 | 2024-04-10 3:20PM EDT | 690.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 77.58% |
| MSCI240621C00700000 | 2024-01-30 11:15AM EDT | 700.00 | 9.50 | 0.20 | 9.60 | 0.00 | - | 2 | 2 | 93.60% |
| 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 | 89.72% |
| MSCI240621C00760000 | 2023-12-14 10:53AM EDT | 760.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | 1 | 14 | 81.25% |
| MSCI240621C00780000 | 2023-11-13 4:50PM EDT | 780.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 3 | 7 | 98.61% |
| MSCI240621C00820000 | 2024-02-13 12:26PM EDT | 820.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 106.86% |
| MSCI240621C00840000 | 2024-04-16 12:53PM EDT | 840.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 5 | 11 | 81.49% |
| MSCI240621C00860000 | 2024-02-21 2:42PM EDT | 860.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 11 | 114.58% |
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 | 95.70% |
| 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 | 101.47% |
| MSCI240621P00270000 | 2024-05-06 2:53PM EDT | 270.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 136.06% |
| MSCI240621P00280000 | 2024-05-06 2:54PM EDT | 280.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 12 | 88.28% |
| 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 | 80.57% |
| MSCI240621P00350000 | 2023-11-27 11:48AM EDT | 350.00 | 1.70 | 0.10 | 10.00 | 0.00 | - | - | 2 | 101.21% |
| 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 | 55.35% |
| MSCI240621P00390000 | 2024-05-21 3:49PM EDT | 390.00 | 0.27 | 0.00 | 0.30 | 0.00 | - | 7 | 81 | 42.33% |
| MSCI240621P00400000 | 2024-05-23 12:54PM EDT | 400.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 1 | 54 | 39.21% |
| MSCI240621P00410000 | 2024-05-24 10:06AM EDT | 410.00 | 0.60 | 0.25 | 0.40 | +0.55 | +1,100.00% | 5 | 47 | 35.96% |
| MSCI240621P00420000 | 2024-05-24 3:40PM EDT | 420.00 | 0.42 | 0.40 | 0.50 | -0.08 | -16.00% | 5 | 420 | 33.15% |
| MSCI240621P00430000 | 2024-05-24 3:43PM EDT | 430.00 | 0.73 | 0.75 | 0.85 | -0.27 | -27.00% | 11 | 288 | 32.17% |
| MSCI240621P00440000 | 2024-05-24 3:55PM EDT | 440.00 | 0.76 | 0.65 | 2.15 | -0.64 | -45.71% | 152 | 412 | 34.80% |
| MSCI240621P00450000 | 2024-05-24 12:17PM EDT | 450.00 | 1.52 | 0.35 | 2.00 | +0.08 | +5.56% | 1 | 77 | 29.02% |
| MSCI240621P00460000 | 2024-05-24 12:17PM EDT | 460.00 | 2.20 | 1.25 | 2.60 | -0.58 | -20.86% | 1 | 331 | 25.98% |
| MSCI240621P00470000 | 2024-05-23 3:52PM EDT | 470.00 | 4.42 | 2.95 | 4.00 | 0.00 | - | 11 | 95 | 24.29% |
| MSCI240621P00480000 | 2024-05-24 10:02AM EDT | 480.00 | 6.60 | 5.30 | 6.10 | -0.30 | -4.35% | 2 | 177 | 22.54% |
| MSCI240621P00490000 | 2024-05-24 10:48AM EDT | 490.00 | 10.85 | 8.60 | 9.60 | +1.70 | +18.58% | 117 | 20 | 21.51% |
| MSCI240621P00500000 | 2024-05-23 2:07PM EDT | 500.00 | 16.30 | 13.60 | 14.60 | 0.00 | - | 19 | 39 | 20.72% |
| MSCI240621P00510000 | 2024-05-24 3:59PM EDT | 510.00 | 20.30 | 20.00 | 21.10 | -2.30 | -10.18% | 20 | 191 | 20.02% |
| MSCI240621P00520000 | 2024-05-23 9:31AM EDT | 520.00 | 19.40 | 24.10 | 32.70 | 0.00 | - | 2 | 29 | 29.57% |
| MSCI240621P00530000 | 2024-05-17 2:45PM EDT | 530.00 | 29.50 | 33.00 | 42.00 | 0.00 | - | 6 | 38 | 33.12% |
| MSCI240621P00540000 | 2024-05-07 10:40AM EDT | 540.00 | 66.40 | 42.40 | 51.80 | 0.00 | - | 1 | 24 | 37.43% |
| MSCI240621P00550000 | 2024-05-20 2:05PM EDT | 550.00 | 42.10 | 52.10 | 61.00 | 0.00 | - | 1 | 58 | 39.50% |
| MSCI240621P00560000 | 2024-04-05 11:03AM EDT | 560.00 | 37.00 | 88.00 | 96.00 | 0.00 | - | 1 | 2 | 94.51% |
| 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.