Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,25 -0,68 (-0,83%) Bitcoin EUR
56.850,66 -2.890,84 (-4,84%)
MSCI Inc. (MSCI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240517C00300000 | 2024-04-24 9:31AM EDT | 300.00 | 158.54 | 162.10 | 171.00 | 0.00 | - | - | 0 | 100.44% |
| MSCI240517C00400000 | 2024-04-24 9:31AM EDT | 400.00 | 53.93 | 62.00 | 71.00 | 0.00 | - | - | 1 | 67.44% |
| MSCI240517C00410000 | 2024-04-24 9:31AM EDT | 410.00 | 44.78 | 52.00 | 61.00 | 0.00 | - | - | 2 | 59.83% |
| MSCI240517C00430000 | 2024-04-24 1:10PM EDT | 430.00 | 41.95 | 34.10 | 42.00 | 0.00 | - | - | 8 | 47.85% |
| MSCI240517C00440000 | 2024-04-29 9:35AM EDT | 440.00 | 43.10 | 25.10 | 33.00 | 0.00 | - | 6 | 18 | 42.64% |
| MSCI240517C00450000 | 2024-04-30 12:57PM EDT | 450.00 | 23.95 | 17.10 | 24.50 | -6.16 | -20.46% | 1 | 63 | 37.80% |
| MSCI240517C00460000 | 2024-04-26 3:59PM EDT | 460.00 | 22.50 | 12.40 | 13.10 | 0.00 | - | 15 | 69 | 24.23% |
| MSCI240517C00470000 | 2024-04-30 1:34PM EDT | 470.00 | 8.40 | 7.20 | 7.80 | -4.30 | -33.86% | 14 | 43 | 23.55% |
| MSCI240517C00480000 | 2024-04-30 3:36PM EDT | 480.00 | 4.20 | 3.70 | 4.40 | -2.90 | -40.85% | 27 | 36 | 23.70% |
| MSCI240517C00490000 | 2024-04-30 3:14PM EDT | 490.00 | 2.85 | 0.70 | 2.85 | -1.65 | -36.67% | 10 | 30 | 25.87% |
| MSCI240517C00500000 | 2024-04-30 3:26PM EDT | 500.00 | 1.50 | 0.95 | 2.30 | -0.83 | -35.62% | 15 | 721 | 29.72% |
| MSCI240517C00510000 | 2024-04-30 11:12AM EDT | 510.00 | 1.60 | 0.30 | 1.55 | -0.20 | -11.11% | 1 | 715 | 31.42% |
| MSCI240517C00520000 | 2024-04-30 3:57PM EDT | 520.00 | 0.70 | 0.10 | 0.70 | -0.40 | -36.36% | 3 | 84 | 30.25% |
| MSCI240517C00530000 | 2024-04-29 9:56AM EDT | 530.00 | 0.40 | 0.20 | 2.00 | 0.00 | - | 1 | 63 | 43.40% |
| MSCI240517C00540000 | 2024-04-29 11:47AM EDT | 540.00 | 1.20 | 0.10 | 1.70 | 0.00 | - | 5 | 52 | 46.06% |
| MSCI240517C00550000 | 2024-04-24 1:28PM EDT | 550.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 174 | 239 | 42.99% |
| MSCI240517C00560000 | 2024-04-24 1:23PM EDT | 560.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 2 | 15 | 41.50% |
| MSCI240517C00570000 | 2024-04-22 3:53PM EDT | 570.00 | 3.61 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 63.01% |
| MSCI240517C00580000 | 2024-04-23 1:58PM EDT | 580.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 4 | 15 | 66.99% |
| MSCI240517C00590000 | 2024-04-09 11:05AM EDT | 590.00 | 8.50 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 70.86% |
| MSCI240517C00600000 | 2024-04-24 3:07PM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 161 | 41.99% |
| MSCI240517C00610000 | 2024-03-22 10:45AM EDT | 610.00 | 7.79 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 78.25% |
| MSCI240517C00620000 | 2024-03-19 12:56PM EDT | 620.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 81.79% |
| MSCI240517C00650000 | 2024-03-18 2:57PM EDT | 650.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | - | 9 | 91.86% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240517P00360000 | 2024-04-24 2:06PM EDT | 360.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | - | 5 | 52.44% |
| MSCI240517P00380000 | 2024-04-24 9:48AM EDT | 380.00 | 0.75 | 0.00 | 0.40 | 0.00 | - | - | 9 | 46.53% |
| MSCI240517P00390000 | 2024-04-24 12:56PM EDT | 390.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | - | 3 | 41.43% |
| MSCI240517P00400000 | 2024-04-30 3:55PM EDT | 400.00 | 0.25 | 0.20 | 0.50 | 0.00 | - | 2 | 15 | 37.82% |
| MSCI240517P00410000 | 2024-04-30 10:03AM EDT | 410.00 | 0.43 | 0.30 | 0.70 | -0.14 | -24.56% | 3 | 9 | 34.85% |
| MSCI240517P00420000 | 2024-04-29 11:22AM EDT | 420.00 | 0.60 | 0.50 | 2.95 | 0.00 | - | 1 | 63 | 42.81% |
| MSCI240517P00430000 | 2024-04-29 1:33PM EDT | 430.00 | 1.00 | 0.20 | 2.20 | 0.00 | - | 12 | 26 | 32.59% |
| MSCI240517P00440000 | 2024-04-30 1:37PM EDT | 440.00 | 2.05 | 0.85 | 2.90 | +0.78 | +61.42% | 16 | 65 | 28.59% |
| MSCI240517P00450000 | 2024-04-30 3:53PM EDT | 450.00 | 3.85 | 3.40 | 3.90 | +0.25 | +6.94% | 5 | 74 | 24.28% |
| MSCI240517P00460000 | 2024-04-30 3:53PM EDT | 460.00 | 6.93 | 6.70 | 7.30 | +2.63 | +61.16% | 8 | 84 | 24.21% |
| MSCI240517P00470000 | 2024-04-30 3:40PM EDT | 470.00 | 11.10 | 11.50 | 12.50 | +3.60 | +48.00% | 25 | 35 | 24.75% |
| MSCI240517P00480000 | 2024-04-30 11:55AM EDT | 480.00 | 12.90 | 17.90 | 20.00 | +0.30 | +2.38% | 12 | 20 | 27.53% |
| MSCI240517P00490000 | 2024-04-25 10:35AM EDT | 490.00 | 24.00 | 22.10 | 29.40 | 0.00 | - | 1 | 2 | 33.36% |
| MSCI240517P00500000 | 2024-04-23 10:49AM EDT | 500.00 | 52.00 | 31.00 | 38.40 | 0.00 | - | 3 | 5 | 36.77% |
| MSCI240517P00510000 | 2024-04-24 9:31AM EDT | 510.00 | 55.45 | 41.00 | 48.20 | 0.00 | - | 1 | 40 | 42.01% |
| MSCI240517P00520000 | 2024-04-24 1:12PM EDT | 520.00 | 51.19 | 50.00 | 58.70 | 0.00 | - | 1 | 2 | 49.51% |
| MSCI240517P00530000 | 2024-04-25 3:17PM EDT | 530.00 | 62.00 | 60.00 | 68.20 | 0.00 | - | 1 | 2 | 52.84% |
| MSCI240517P00540000 | 2024-04-19 3:19PM EDT | 540.00 | 39.03 | 70.00 | 78.80 | 0.00 | - | 10 | 1 | 60.41% |
| MSCI240517P00550000 | 2024-04-15 12:31PM EDT | 550.00 | 38.00 | 80.00 | 88.00 | 0.00 | - | 1 | 0 | 61.74% |
| MSCI240517P00560000 | 2024-04-24 11:10AM EDT | 560.00 | 95.16 | 89.10 | 98.50 | 0.00 | - | 1 | 0 | 68.68% |
| MSCI240517P00570000 | 2024-03-26 11:49AM EDT | 570.00 | 30.30 | 101.00 | 110.90 | 0.00 | - | 1 | 2 | 58.59% |
| MSCI240517P00580000 | 2024-03-25 10:40AM EDT | 580.00 | 39.30 | 109.10 | 119.90 | 0.00 | - | 3 | 0 | 83.96% |
| MSCI240517P00740000 | 2024-04-23 1:29PM EDT | 740.00 | 297.81 | 270.00 | 279.00 | 0.00 | - | - | 0 | 86.43% |
| MSCI240517P00750000 | 2024-04-23 1:29PM EDT | 750.00 | 307.90 | 279.40 | 289.00 | 0.00 | - | - | 0 | 138.95% |
© 2024 Yahoo. Tutti i diritti riservati.