Mercados españoles cerrados en 5 hrs 28 min
IBEX 35
11.218,40 -57,60 (-0,51%) Euro Stoxx 50
4.995,13 -35,22 (-0,70%) Dólar/Euro
1,0853 -0,0007 (-0,07%) Petróleo Brent
84,89 +0,67 (+0,80%) Oro
2.345,70 -10,80 (-0,46%) Bitcoin EUR
62.516,39 -417,08 (-0,66%)
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 comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI241220C00350000 | 2024-04-24 9:31AM EDT | 350.00 | 122.00 | 151.00 | 160.00 | 0.00 | - | - | 1 | 49.35% |
| MSCI241220C00390000 | 2024-04-24 12:55PM EDT | 390.00 | 99.90 | 115.20 | 124.00 | 0.00 | - | - | 0 | 42.54% |
| MSCI241220C00400000 | 2024-04-23 12:01PM EDT | 400.00 | 72.92 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MSCI241220C00420000 | 2023-11-17 3:21PM EDT | 420.00 | 138.40 | 138.20 | 144.90 | 0.00 | - | 2 | 2 | 73.32% |
| MSCI241220C00440000 | 2024-05-10 11:03AM EDT | 440.00 | 74.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSCI241220C00450000 | 2024-04-24 10:51AM EDT | 450.00 | 53.00 | 68.00 | 77.00 | 0.00 | - | - | 18 | 36.06% |
| MSCI241220C00460000 | 2024-05-23 10:23AM EDT | 460.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSCI241220C00470000 | 2024-04-29 12:28PM EDT | 470.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSCI241220C00480000 | 2024-05-23 3:05PM EDT | 480.00 | 52.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSCI241220C00490000 | 2024-05-24 2:06PM EDT | 490.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSCI241220C00500000 | 2024-05-17 11:15AM EDT | 500.00 | 48.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MSCI241220C00510000 | 2024-05-28 10:11AM EDT | 510.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MSCI241220C00520000 | 2024-05-13 9:53AM EDT | 520.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSCI241220C00530000 | 2024-04-26 3:51PM EDT | 530.00 | 24.50 | 24.90 | 33.00 | 0.00 | - | 3 | 7 | 31.45% |
| MSCI241220C00540000 | 2024-05-23 10:45AM EDT | 540.00 | 24.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSCI241220C00550000 | 2024-05-24 2:53PM EDT | 550.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSCI241220C00560000 | 2024-05-24 1:20PM EDT | 560.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSCI241220C00570000 | 2024-03-28 10:46AM EDT | 570.00 | 54.99 | 10.50 | 18.00 | 0.00 | - | 1 | 40 | 28.84% |
| MSCI241220C00580000 | 2024-05-09 11:53AM EDT | 580.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSCI241220C00590000 | 2024-04-23 1:26PM EDT | 590.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| MSCI241220C00600000 | 2024-05-21 2:43PM EDT | 600.00 | 13.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSCI241220C00610000 | 2024-04-24 12:12PM EDT | 610.00 | 5.63 | 6.10 | 13.00 | 0.00 | - | 2 | 36 | 30.97% |
| MSCI241220C00620000 | 2024-05-21 2:43PM EDT | 620.00 | 9.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSCI241220C00640000 | 2024-05-21 1:17PM EDT | 640.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSCI241220C00660000 | 2024-05-17 2:26PM EDT | 660.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSCI241220C00680000 | 2024-02-02 12:40PM EDT | 680.00 | 33.90 | 16.00 | 23.90 | 0.00 | - | 5 | 23 | 49.84% |
| MSCI241220C00700000 | 2024-01-22 2:04PM EDT | 700.00 | 16.50 | 10.10 | 19.80 | 0.00 | - | 3 | 7 | 48.72% |
| MSCI241220C00720000 | 2024-04-08 3:50PM EDT | 720.00 | 9.00 | 0.00 | 4.80 | 0.00 | - | - | 3 | 33.91% |
| MSCI241220C00740000 | 2023-11-08 3:57PM EDT | 740.00 | 7.80 | 0.10 | 10.00 | 0.00 | - | 2 | 20 | 42.98% |
| MSCI241220C00780000 | 2023-09-26 10:11AM EDT | 780.00 | 10.10 | 1.00 | 10.50 | 0.00 | - | - | 1 | 47.33% |
| MSCI241220C00800000 | 2023-12-20 4:17PM EDT | 800.00 | 5.20 | 0.10 | 9.80 | 0.00 | - | 1 | 2 | 48.20% |
| MSCI241220C00820000 | 2023-10-31 1:28PM EDT | 820.00 | 4.68 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 50.14% |
| MSCI241220C00840000 | 2024-05-20 9:47AM EDT | 840.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSCI241220C00860000 | 2024-04-23 10:55AM EDT | 860.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI241220P00240000 | 2024-01-29 1:28PM EDT | 240.00 | 3.43 | 0.00 | 9.60 | 0.00 | - | 1 | 6 | 64.42% |
| MSCI241220P00250000 | 2024-02-13 12:46PM EDT | 250.00 | 1.49 | 0.00 | 9.60 | 0.00 | - | 1 | 4 | 61.28% |
| MSCI241220P00260000 | 2023-12-14 10:50AM EDT | 260.00 | 1.80 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 58.27% |
| MSCI241220P00270000 | 2023-12-14 10:50AM EDT | 270.00 | 1.95 | 0.00 | 9.60 | 0.00 | - | 1 | 6 | 55.37% |
| MSCI241220P00280000 | 2024-04-23 9:30AM EDT | 280.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| MSCI241220P00290000 | 2024-04-24 9:31AM EDT | 290.00 | 2.45 | 0.05 | 9.70 | 0.00 | - | 1 | 13 | 50.05% |
| MSCI241220P00300000 | 2024-04-24 9:31AM EDT | 300.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 47.24% |
| MSCI241220P00310000 | 2024-05-08 9:30AM EDT | 310.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSCI241220P00320000 | 2024-05-09 9:30AM EDT | 320.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSCI241220P00330000 | 2024-04-23 11:48AM EDT | 330.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| MSCI241220P00340000 | 2024-05-28 1:08PM EDT | 340.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSCI241220P00350000 | 2024-05-20 9:38AM EDT | 350.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSCI241220P00360000 | 2024-05-23 2:17PM EDT | 360.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSCI241220P00370000 | 2024-05-08 1:06PM EDT | 370.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSCI241220P00380000 | 2024-05-17 11:15AM EDT | 380.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSCI241220P00390000 | 2024-05-24 3:02PM EDT | 390.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSCI241220P00400000 | 2024-05-16 11:24AM EDT | 400.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSCI241220P00410000 | 2024-05-16 10:57AM EDT | 410.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSCI241220P00420000 | 2024-05-14 10:54AM EDT | 420.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSCI241220P00430000 | 2024-05-22 11:45AM EDT | 430.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSCI241220P00440000 | 2024-05-16 11:24AM EDT | 440.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSCI241220P00450000 | 2024-05-20 10:59AM EDT | 450.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSCI241220P00460000 | 2024-04-23 10:49AM EDT | 460.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| MSCI241220P00470000 | 2024-05-10 9:34AM EDT | 470.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSCI241220P00480000 | 2024-05-23 3:05PM EDT | 480.00 | 29.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSCI241220P00490000 | 2024-04-17 2:41PM EDT | 490.00 | 32.00 | 22.60 | 32.00 | 0.00 | - | 14 | 71 | 23.58% |
| MSCI241220P00500000 | 2024-04-29 10:28AM EDT | 500.00 | 41.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSCI241220P00510000 | 2024-05-24 2:12PM EDT | 510.00 | 41.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSCI241220P00520000 | 2024-05-20 2:17PM EDT | 520.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSCI241220P00530000 | 2024-05-13 1:09PM EDT | 530.00 | 58.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSCI241220P00540000 | 2024-04-24 3:17PM EDT | 540.00 | 81.40 | 57.30 | 65.00 | 0.00 | - | 3 | 14 | 25.13% |
| MSCI241220P00550000 | 2024-04-18 9:53AM EDT | 550.00 | 62.99 | 54.30 | 63.00 | 0.00 | - | 1 | 23 | 17.80% |
| MSCI241220P00560000 | 2024-04-18 9:53AM EDT | 560.00 | 69.27 | 61.40 | 70.00 | 0.00 | - | 1 | 19 | 16.63% |
| MSCI241220P00570000 | 2024-01-30 1:28PM EDT | 570.00 | 37.00 | 43.00 | 49.70 | 0.00 | - | 1 | 7 | 0.00% |
| MSCI241220P00580000 | 2024-02-13 3:58PM EDT | 580.00 | 51.90 | 56.00 | 64.00 | 0.00 | - | 7 | 5 | 0.00% |
| MSCI241220P00600000 | 2024-03-07 2:36PM EDT | 600.00 | 72.00 | 72.20 | 79.80 | 0.00 | - | 3 | 9 | 0.00% |
| MSCI241220P00610000 | 2024-02-13 10:53AM EDT | 610.00 | 64.69 | 74.70 | 80.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSCI241220P00620000 | 2024-04-23 2:44PM EDT | 620.00 | 177.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.