Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0702 +0,0030 (+0,28%) Petróleo Brent
83,66 -2,67 (-3,09%) Oro
2.332,00 +29,10 (+1,26%) Bitcoin EUR
54.438,45 -1.721,25 (-3,06%)
MSCI Inc. (MSCI)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:22PM EDT. Mercado abierto.
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240517C00300000 | 2024-04-24 9:31AM EDT | 300.00 | 158.54 | 175.00 | 184.00 | 0.00 | - | - | 0 | 128.59% |
| MSCI240517C00400000 | 2024-04-24 9:31AM EDT | 400.00 | 53.93 | 76.00 | 84.50 | 0.00 | - | - | 1 | 63.55% |
| MSCI240517C00410000 | 2024-04-24 9:31AM EDT | 410.00 | 44.78 | 66.00 | 74.70 | 0.00 | - | - | 2 | 57.35% |
| MSCI240517C00430000 | 2024-04-24 1:10PM EDT | 430.00 | 41.95 | 46.00 | 54.00 | 0.00 | - | - | 8 | 58.53% |
| MSCI240517C00440000 | 2024-04-29 9:35AM EDT | 440.00 | 43.10 | 36.00 | 43.80 | 0.00 | - | 6 | 18 | 49.76% |
| MSCI240517C00450000 | 2024-04-30 12:57PM EDT | 450.00 | 23.95 | 28.00 | 35.90 | 0.00 | - | 1 | 62 | 47.88% |
| MSCI240517C00460000 | 2024-04-26 3:59PM EDT | 460.00 | 22.50 | 18.00 | 27.00 | 0.00 | - | 15 | 69 | 41.75% |
| MSCI240517C00470000 | 2024-05-01 12:53PM EDT | 470.00 | 11.50 | 12.90 | 17.30 | +3.10 | +36.90% | 3 | 48 | 32.44% |
| MSCI240517C00480000 | 2024-05-01 3:04PM EDT | 480.00 | 9.80 | 8.40 | 11.30 | +5.60 | +121.21% | 23 | 46 | 30.39% |
| MSCI240517C00490000 | 2024-05-01 3:04PM EDT | 490.00 | 5.62 | 4.30 | 6.90 | +2.77 | +143.52% | 9 | 30 | 29.18% |
| MSCI240517C00500000 | 2024-05-01 10:22AM EDT | 500.00 | 2.00 | 1.45 | 3.00 | +0.50 | +33.33% | 1 | 731 | 25.43% |
| MSCI240517C00510000 | 2024-04-30 11:12AM EDT | 510.00 | 1.60 | 0.10 | 2.35 | 0.00 | - | 1 | 716 | 29.11% |
| MSCI240517C00520000 | 2024-04-30 3:57PM EDT | 520.00 | 0.60 | 0.10 | 1.30 | -0.10 | -14.29% | 1 | 87 | 29.36% |
| MSCI240517C00530000 | 2024-04-29 9:56AM EDT | 530.00 | 0.40 | 0.20 | 0.85 | 0.00 | - | 1 | 63 | 30.93% |
| MSCI240517C00540000 | 2024-04-30 10:30AM EDT | 540.00 | 2.38 | 0.10 | 1.90 | 0.00 | - | 5 | 52 | 42.29% |
| MSCI240517C00550000 | 2024-05-01 12:56PM EDT | 550.00 | 0.15 | 0.00 | 0.80 | +0.10 | +200.00% | 2 | 239 | 38.75% |
| MSCI240517C00560000 | 2024-04-24 1:23PM EDT | 560.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 2 | 15 | 37.74% |
| MSCI240517C00570000 | 2024-04-22 3:53PM EDT | 570.00 | 3.61 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 58.52% |
| MSCI240517C00580000 | 2024-04-23 1:58PM EDT | 580.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 4 | 15 | 62.71% |
| MSCI240517C00590000 | 2024-04-09 11:05AM EDT | 590.00 | 8.50 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 66.75% |
| MSCI240517C00600000 | 2024-05-01 10:01AM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 161 | 39.36% |
| MSCI240517C00610000 | 2024-03-22 10:45AM EDT | 610.00 | 7.79 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 74.48% |
| MSCI240517C00620000 | 2024-03-19 12:56PM EDT | 620.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 78.16% |
| MSCI240517C00650000 | 2024-03-18 2:57PM EDT | 650.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | - | 9 | 88.67% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240517P00360000 | 2024-04-24 2:06PM EDT | 360.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | - | 5 | 58.30% |
| MSCI240517P00380000 | 2024-04-24 9:48AM EDT | 380.00 | 0.75 | 0.00 | 0.40 | 0.00 | - | - | 9 | 52.64% |
| MSCI240517P00390000 | 2024-04-24 12:56PM EDT | 390.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | - | 3 | 47.46% |
| MSCI240517P00400000 | 2024-05-01 12:55PM EDT | 400.00 | 0.20 | 0.05 | 0.50 | -0.05 | -20.00% | 2 | 15 | 43.97% |
| MSCI240517P00410000 | 2024-04-30 1:56PM EDT | 410.00 | 0.43 | 0.00 | 1.45 | 0.00 | - | 3 | 8 | 48.12% |
| MSCI240517P00420000 | 2024-04-29 11:22AM EDT | 420.00 | 0.60 | 0.25 | 2.60 | 0.00 | - | 1 | 63 | 49.08% |
| MSCI240517P00430000 | 2024-04-29 1:33PM EDT | 430.00 | 1.00 | 0.15 | 2.45 | 0.00 | - | 12 | 26 | 41.64% |
| MSCI240517P00440000 | 2024-04-30 1:37PM EDT | 440.00 | 2.05 | 0.75 | 9.90 | 0.00 | - | 16 | 66 | 61.23% |
| MSCI240517P00450000 | 2024-04-30 3:53PM EDT | 450.00 | 2.40 | 0.80 | 9.40 | -1.45 | -37.66% | 2 | 75 | 50.73% |
| MSCI240517P00460000 | 2024-04-30 3:53PM EDT | 460.00 | 6.93 | 1.05 | 5.20 | 0.00 | - | 8 | 90 | 29.65% |
| MSCI240517P00470000 | 2024-04-30 3:40PM EDT | 470.00 | 11.10 | 5.20 | 7.50 | 0.00 | - | 25 | 55 | 26.55% |
| MSCI240517P00480000 | 2024-04-30 11:55AM EDT | 480.00 | 12.90 | 9.20 | 11.60 | 0.00 | - | 12 | 20 | 24.96% |
| MSCI240517P00490000 | 2024-04-25 10:35AM EDT | 490.00 | 24.00 | 13.00 | 18.70 | 0.00 | - | 1 | 2 | 27.27% |
| MSCI240517P00500000 | 2024-04-23 10:49AM EDT | 500.00 | 52.00 | 21.30 | 27.00 | 0.00 | - | 3 | 5 | 30.14% |
| MSCI240517P00510000 | 2024-04-24 9:31AM EDT | 510.00 | 55.45 | 28.30 | 37.00 | 0.00 | - | 1 | 40 | 36.82% |
| MSCI240517P00520000 | 2024-04-24 1:12PM EDT | 520.00 | 51.19 | 38.00 | 45.00 | 0.00 | - | 1 | 2 | 35.17% |
| MSCI240517P00530000 | 2024-04-25 3:17PM EDT | 530.00 | 62.00 | 47.10 | 56.00 | 0.00 | - | 1 | 2 | 44.80% |
| MSCI240517P00540000 | 2024-04-19 3:19PM EDT | 540.00 | 39.03 | 57.00 | 66.50 | 0.00 | - | 10 | 1 | 52.17% |
| MSCI240517P00550000 | 2024-04-15 12:31PM EDT | 550.00 | 38.00 | 67.40 | 75.00 | 0.00 | - | 1 | 0 | 50.07% |
| MSCI240517P00560000 | 2024-04-24 11:10AM EDT | 560.00 | 95.16 | 77.80 | 84.90 | 0.00 | - | 1 | 0 | 54.03% |
| MSCI240517P00570000 | 2024-03-26 11:49AM EDT | 570.00 | 30.30 | 101.00 | 110.90 | 0.00 | - | 1 | 2 | 101.32% |
| MSCI240517P00580000 | 2024-03-25 10:40AM EDT | 580.00 | 39.30 | 109.10 | 119.90 | 0.00 | - | 3 | 0 | 102.10% |
| MSCI240517P00740000 | 2024-04-23 1:29PM EDT | 740.00 | 297.81 | 256.00 | 265.10 | 0.00 | - | - | 0 | 117.63% |
| MSCI240517P00750000 | 2024-04-23 1:29PM EDT | 750.00 | 307.90 | 267.00 | 277.00 | 0.00 | - | - | 0 | 134.69% |
© 2024 Yahoo. Todos los derechos reservados.