Italia markets open in 5 hours
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.899,47 -560,61 (-1,46%) EUR/USD
1,0709 +0,0008 (+0,07%) Bitcoin EUR
59.868,38 -2.509,30 (-4,02%) CMC Crypto 200
1.392,19 -31,91 (-2,24%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240517C00480000 | 2024-04-24 3:57PM EDT | 480.00 | 6.00 | 4.70 | 6.00 | +3.90 | +185.71% | 211 | 90 | 25.72% |
| MSCI240517C00510000 | 2024-04-24 1:15PM EDT | 510.00 | 1.83 | 0.05 | 10.00 | +1.13 | +161.43% | 2 | 14 | 54.97% |
| MSCI240517C00520000 | 2024-04-24 1:59PM EDT | 520.00 | 1.10 | 0.10 | 1.00 | +0.80 | +266.67% | 71 | 30 | 29.37% |
| MSCI240517C00530000 | 2024-04-23 3:45PM EDT | 530.00 | 0.45 | 0.30 | 1.60 | 0.00 | - | 21 | 63 | 36.85% |
| MSCI240517C00540000 | 2024-04-23 1:02PM EDT | 540.00 | 0.25 | 0.00 | 4.70 | 0.00 | - | 20 | 49 | 54.47% |
| MSCI240517C00550000 | 2024-04-24 1:28PM EDT | 550.00 | 0.05 | 0.05 | 0.45 | -0.09 | -64.29% | 174 | 87 | 34.79% |
| MSCI240517C00560000 | 2024-04-24 1:23PM EDT | 560.00 | 0.40 | 0.00 | 4.80 | +0.25 | +166.67% | 2 | 13 | 52.64% |
| MSCI240517C00570000 | 2024-04-22 3:53PM EDT | 570.00 | 3.61 | 0.00 | 3.50 | 0.00 | - | 2 | 10 | 52.39% |
| MSCI240517C00580000 | 2024-04-23 1:58PM EDT | 580.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 4 | 15 | 59.79% |
| MSCI240517C00590000 | 2024-04-09 11:05AM EDT | 590.00 | 8.50 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 63.21% |
| MSCI240517C00600000 | 2024-04-24 3:07PM EDT | 600.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 10 | 157 | 37.50% |
| MSCI240517C00610000 | 2024-03-22 10:45AM EDT | 610.00 | 7.79 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 69.73% |
| MSCI240517C00620000 | 2024-03-19 12:56PM EDT | 620.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 72.85% |
| MSCI240517C00650000 | 2024-03-18 2:57PM EDT | 650.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | - | 9 | 81.76% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240517P00440000 | 2024-04-24 2:43PM EDT | 440.00 | 2.48 | 2.00 | 3.80 | -6.02 | -70.82% | 28 | 51 | 27.44% |
| MSCI240517P00460000 | 2024-04-24 3:45PM EDT | 460.00 | 7.90 | 7.80 | 8.50 | -12.22 | -60.74% | 10 | 43 | 23.04% |
| MSCI240517P00470000 | 2024-04-24 3:51PM EDT | 470.00 | 14.25 | 12.40 | 14.50 | +10.65 | +295.83% | 6 | 6 | 24.86% |
| MSCI240517P00480000 | 2024-04-24 9:53AM EDT | 480.00 | 25.00 | 19.10 | 20.10 | -14.00 | -35.90% | 10 | 17 | 22.68% |
| MSCI240517P00490000 | 2024-04-24 9:50AM EDT | 490.00 | 24.00 | 24.00 | 31.90 | +1.70 | +7.62% | 2 | 3 | 33.83% |
| MSCI240517P00500000 | 2024-04-23 10:49AM EDT | 500.00 | 52.00 | 33.00 | 41.00 | 0.00 | - | 3 | 5 | 37.49% |
| MSCI240517P00510000 | 2024-04-23 1:24PM EDT | 510.00 | 55.45 | 42.10 | 50.00 | -11.38 | -17.03% | 1 | 40 | 39.97% |
| MSCI240517P00520000 | 2024-04-24 1:12PM EDT | 520.00 | 51.19 | 50.40 | 60.00 | -20.31 | -28.41% | 1 | 1 | 45.00% |
| MSCI240517P00530000 | 2024-04-23 1:24PM EDT | 530.00 | 86.67 | 60.20 | 70.00 | 0.00 | - | 2 | 2 | 49.76% |
| MSCI240517P00540000 | 2024-04-19 3:19PM EDT | 540.00 | 39.03 | 70.10 | 80.00 | 0.00 | - | 10 | 1 | 54.30% |
| MSCI240517P00550000 | 2024-04-15 12:31PM EDT | 550.00 | 38.00 | 80.10 | 90.00 | 0.00 | - | 1 | 1 | 58.64% |
| MSCI240517P00560000 | 2024-04-24 11:10AM EDT | 560.00 | 95.16 | 90.10 | 100.00 | +60.11 | +171.50% | 1 | 1 | 62.81% |
| MSCI240517P00570000 | 2024-03-26 11:49AM EDT | 570.00 | 30.30 | 100.10 | 110.00 | 0.00 | - | 1 | 2 | 66.82% |
| MSCI240517P00580000 | 2024-03-25 10:40AM EDT | 580.00 | 39.30 | 109.10 | 119.90 | 0.00 | - | 3 | 0 | 70.28% |
© 2024 Yahoo. Tutti i diritti riservati.