Italia markets closed

MSCI Inc. (MSCI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
411,88-2,47 (-0,60%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 febbraio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSCI210219C003400002021-01-19 12:03AM EST340.0084.0068.8078.500.00--171.83%
MSCI210219C003600002021-01-07 3:39PM EST360.0086.0250.4060.000.00--161.87%
MSCI210219C003700002021-01-21 11:34AM EST370.0052.5540.4049.900.00-2053.77%
MSCI210219C003800002021-01-21 11:34AM EST380.0043.5834.9043.500.00-1255.64%
MSCI210219C003900002021-01-20 12:10PM EST390.0035.7527.7036.000.00-1253.00%
MSCI210219C004000002021-01-20 12:02PM EST400.0028.0019.8024.400.00--039.78%
MSCI210219C004100002021-01-20 3:20PM EST410.0021.6015.1019.100.00-102739.98%
MSCI210219C004200002021-01-21 3:59PM EST420.0014.508.9014.200.00-69539.11%
MSCI210219C004300002021-01-21 3:33PM EST430.0011.008.5010.300.00-71738.55%
MSCI210219C004400002021-01-22 3:35PM EST440.006.305.207.40-0.80-11.27%32438.46%
MSCI210219C004500002021-01-22 1:38PM EST450.004.003.505.70-1.40-25.93%21239.89%
MSCI210219C004600002021-01-22 2:25PM EST460.002.401.853.20-1.10-31.43%42937.02%
MSCI210219C004700002021-01-21 12:50PM EST470.002.200.701.750.00-104035.26%
MSCI210219C004800002021-01-13 9:31AM EST480.002.070.702.550.00-11443.30%
MSCI210219C004900002020-12-30 10:06AM EST490.005.030.009.700.00--356.98%
MSCI210219C005100002021-01-19 12:26PM EST510.000.300.001.200.00-1646.58%
MSCI210219C005200002020-12-31 2:19PM EST520.002.960.001.050.00-3348.58%
MSCI210219C005500002021-01-21 12:59PM EST550.000.050.000.000.00-10025.00%
MSCI210219C005600002020-12-22 9:30AM EST560.001.300.008.300.00--180.73%
Opzioni Putper19 febbraio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSCI210219P003000002021-01-20 1:08PM EST300.000.200.000.000.00--025.00%
MSCI210219P003200002021-01-19 12:03AM EST320.000.400.001.100.00-11454.81%
MSCI210219P003300002021-01-19 2:50PM EST330.001.000.008.200.00-171868.14%
MSCI210219P003400002021-01-22 1:44PM EST340.001.100.951.45-0.60-35.29%1246.53%
MSCI210219P003500002021-01-19 2:57PM EST350.002.351.602.700.00-21948.06%
MSCI210219P003600002021-01-20 1:20PM EST360.002.002.302.800.00-102242.29%
MSCI210219P003700002021-01-22 3:44PM EST370.003.502.054.10+0.75+27.27%52941.01%
MSCI210219P003800002021-01-20 2:42PM EST380.004.605.105.900.00-13639.78%
MSCI210219P003900002021-01-21 2:46PM EST390.007.605.708.60+0.80+11.76%12139.30%
MSCI210219P004000002021-01-21 2:46PM EST400.009.919.7012.300.00-52639.28%
MSCI210219P004100002021-01-21 11:21AM EST410.0013.3315.2017.400.00-43140.38%
MSCI210219P004200002021-01-19 9:37AM EST420.0020.0020.1023.000.00-1740.63%
MSCI210219P004300002021-01-14 3:25PM EST430.0029.1926.4028.800.00-1339.45%
MSCI210219P004400002021-01-19 12:03AM EST440.0019.2032.9037.500.00--243.47%
MSCI210219P004600002021-01-13 2:07PM EST460.0032.8146.7052.600.00-438241.51%
MSCI210219P004900002020-12-31 2:19PM EST490.0056.5074.2083.100.00-3457.47%
MSCI210219P005000002020-12-31 2:19PM EST500.0057.0084.0093.600.00-3363.67%