Mercados españoles cerrados en 2 hrs 19 min
IBEX 35
11.146,40 -210,80 (-1,86%) Euro Stoxx 50
4.962,26 -54,22 (-1,08%) Dólar/Euro
1,0739 -0,0027 (-0,25%) Petróleo Brent
81,92 +0,29 (+0,36%) Oro
2.333,10 +6,10 (+0,26%) Bitcoin EUR
62.490,66 -2.079,02 (-3,22%)
MSCI Inc. (MSCI)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240621C00240000 | 2024-01-22 10:53AM EDT | 240.00 | 324.90 | 312.00 | 321.90 | 0.00 | - | 1 | 1 | 743.21% |
| MSCI240621C00410000 | 2024-06-05 11:31AM EDT | 410.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MSCI240621C00420000 | 2024-06-03 2:18PM EDT | 420.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MSCI240621C00430000 | 2024-05-28 3:34PM EDT | 430.00 | 67.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSCI240621C00440000 | 2024-04-24 10:20AM EDT | 440.00 | 32.00 | 51.00 | 60.20 | 0.00 | - | - | 7 | 88.66% |
| MSCI240621C00450000 | 2024-06-07 1:26PM EDT | 450.00 | 46.08 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MSCI240621C00460000 | 2024-06-05 1:03PM EDT | 460.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| MSCI240621C00470000 | 2024-06-07 1:53PM EDT | 470.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| MSCI240621C00480000 | 2024-06-10 3:58PM EDT | 480.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 25 | 38 | 0.00% |
| MSCI240621C00490000 | 2024-06-07 3:50PM EDT | 490.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 33 | 148 | 1.56% |
| MSCI240621C00500000 | 2024-06-10 2:46PM EDT | 500.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 17 | 74 | 3.13% |
| MSCI240621C00510000 | 2024-06-07 2:12PM EDT | 510.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 655 | 6.25% |
| MSCI240621C00520000 | 2024-06-10 10:03AM EDT | 520.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 6.25% |
| MSCI240621C00530000 | 2024-06-06 9:30AM EDT | 530.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 12.50% |
| MSCI240621C00540000 | 2024-06-10 10:03AM EDT | 540.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 12.50% |
| MSCI240621C00550000 | 2024-06-10 10:02AM EDT | 550.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 12.50% |
| MSCI240621C00560000 | 2024-05-20 3:11PM EDT | 560.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| MSCI240621C00570000 | 2024-06-04 3:52PM EDT | 570.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| MSCI240621C00580000 | 2024-05-20 9:43AM EDT | 580.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 25.00% |
| MSCI240621C00590000 | 2024-04-02 12:54PM EDT | 590.00 | 11.13 | 0.00 | 1.50 | 0.00 | - | 3 | 8 | 62.11% |
| MSCI240621C00600000 | 2024-05-21 11:16AM EDT | 600.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 315 | 25.00% |
| MSCI240621C00610000 | 2024-04-23 2:01PM EDT | 610.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 25.00% |
| MSCI240621C00620000 | 2024-03-05 1:42PM EDT | 620.00 | 10.38 | 1.80 | 9.90 | 0.00 | - | 1 | 33 | 116.27% |
| MSCI240621C00630000 | 2024-03-07 10:38AM EDT | 630.00 | 10.00 | 0.60 | 9.70 | 0.00 | - | 3 | 12 | 117.24% |
| MSCI240621C00640000 | 2024-06-06 2:29PM EDT | 640.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| MSCI240621C00650000 | 2024-05-15 9:30AM EDT | 650.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| 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 | 137.92% |
| MSCI240621C00680000 | 2024-02-05 11:50AM EDT | 680.00 | 8.80 | 2.05 | 10.00 | 0.00 | - | 2 | 6 | 146.01% |
| MSCI240621C00690000 | 2024-04-10 3:20PM EDT | 690.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 122.27% |
| MSCI240621C00700000 | 2024-01-30 11:15AM EDT | 700.00 | 9.50 | 0.20 | 9.60 | 0.00 | - | 2 | 2 | 147.07% |
| MSCI240621C00720000 | 2024-01-31 10:30AM EDT | 720.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MSCI240621C00740000 | 2024-02-01 3:54PM EDT | 740.00 | 4.30 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 140.47% |
| MSCI240621C00760000 | 2023-12-14 10:53AM EDT | 760.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | 1 | 14 | 127.05% |
| MSCI240621C00780000 | 2023-11-13 4:50PM EDT | 780.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 3 | 7 | 153.78% |
| MSCI240621C00820000 | 2024-02-13 12:26PM EDT | 820.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 166.16% |
| MSCI240621C00840000 | 2024-04-16 12:53PM EDT | 840.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 5 | 11 | 126.76% |
| MSCI240621C00860000 | 2024-02-21 2:42PM EDT | 860.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 11 | 177.73% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240621P00240000 | 2024-05-06 1:12PM EDT | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 27 | 140.63% |
| MSCI240621P00250000 | 2024-01-23 10:30AM EDT | 250.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| MSCI240621P00260000 | 2024-06-04 2:05PM EDT | 260.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 50.00% |
| MSCI240621P00270000 | 2024-05-06 2:53PM EDT | 270.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 10 | 173.34% |
| MSCI240621P00280000 | 2024-05-06 2:54PM EDT | 280.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 12 | 129.30% |
| 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 | 117.58% |
| MSCI240621P00350000 | 2023-11-27 11:48AM EDT | 350.00 | 1.70 | 0.10 | 10.00 | 0.00 | - | - | 2 | 146.90% |
| MSCI240621P00370000 | 2024-04-23 9:30AM EDT | 370.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| MSCI240621P00380000 | 2024-06-04 12:12PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 25.00% |
| MSCI240621P00390000 | 2024-06-04 10:04AM EDT | 390.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 25.00% |
| MSCI240621P00400000 | 2024-06-04 12:57PM EDT | 400.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 25.00% |
| MSCI240621P00410000 | 2024-06-10 10:13AM EDT | 410.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| MSCI240621P00420000 | 2024-06-10 11:25AM EDT | 420.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 443 | 12.50% |
| MSCI240621P00430000 | 2024-06-10 3:52PM EDT | 430.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 12.50% |
| MSCI240621P00440000 | 2024-06-10 1:00PM EDT | 440.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 610 | 12.50% |
| MSCI240621P00450000 | 2024-06-07 3:10PM EDT | 450.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 6.25% |
| MSCI240621P00460000 | 2024-06-07 3:10PM EDT | 460.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 3 | 333 | 6.25% |
| MSCI240621P00470000 | 2024-06-10 3:52PM EDT | 470.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 6 | 112 | 3.13% |
| MSCI240621P00480000 | 2024-06-10 12:35PM EDT | 480.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 7 | 189 | 1.56% |
| MSCI240621P00490000 | 2024-06-07 3:59PM EDT | 490.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 60 | 115 | 0.00% |
| MSCI240621P00500000 | 2024-06-07 10:37AM EDT | 500.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 11 | 42 | 0.00% |
| MSCI240621P00510000 | 2024-06-10 3:57PM EDT | 510.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 13 | 148 | 0.00% |
| MSCI240621P00520000 | 2024-06-10 10:40AM EDT | 520.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| MSCI240621P00530000 | 2024-05-17 2:45PM EDT | 530.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 0.00% |
| MSCI240621P00540000 | 2024-05-07 10:40AM EDT | 540.00 | 66.40 | 43.10 | 51.90 | 0.00 | - | 1 | 3 | 0.00% |
| MSCI240621P00550000 | 2024-06-05 10:57AM EDT | 550.00 | 54.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSCI240621P00560000 | 2024-04-05 11:03AM EDT | 560.00 | 37.00 | 88.00 | 96.00 | 0.00 | - | 1 | 2 | 122.00% |
| 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.