Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.807,54 +825,07 (+1,40%)
MSCI Inc. (MSCI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240920C00460000 | 2024-04-26 2:49PM EDT | 460.00 | 44.90 | 42.00 | 48.10 | +9.80 | +27.92% | 3 | 14 | 32.65% |
| MSCI240920C00500000 | 2024-04-25 1:00PM EDT | 500.00 | 20.30 | 23.40 | 26.00 | 0.00 | - | 2 | 3 | 29.25% |
| MSCI240920C00510000 | 2024-04-19 3:50PM EDT | 510.00 | 39.90 | 17.60 | 21.60 | 0.00 | - | 8 | 8 | 28.45% |
| MSCI240920C00520000 | 2024-04-25 2:57PM EDT | 520.00 | 14.10 | 14.00 | 21.10 | 0.00 | - | 3 | 4 | 30.72% |
| MSCI240920C00530000 | 2024-04-23 3:24PM EDT | 530.00 | 6.40 | 11.10 | 17.40 | 0.00 | - | 4 | 7 | 29.90% |
| MSCI240920C00550000 | 2024-04-26 1:18PM EDT | 550.00 | 8.00 | 7.30 | 13.60 | +2.16 | +36.99% | 3 | 4 | 30.70% |
| MSCI240920C00560000 | 2024-04-24 11:53AM EDT | 560.00 | 5.30 | 3.10 | 9.70 | 0.00 | - | 3 | 3 | 28.53% |
| MSCI240920C00570000 | 2024-04-05 1:38PM EDT | 570.00 | 31.70 | 1.10 | 8.90 | 0.00 | - | 1 | 6 | 29.43% |
| MSCI240920C00580000 | 2024-04-22 10:24AM EDT | 580.00 | 15.92 | 0.40 | 9.20 | 0.00 | - | 1 | 4 | 31.54% |
| MSCI240920C00600000 | 2024-04-23 11:54AM EDT | 600.00 | 2.60 | 0.05 | 4.80 | 0.00 | - | 2 | 6 | 28.61% |
| MSCI240920C00630000 | 2024-01-31 11:12AM EDT | 630.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MSCI240920C00660000 | 2024-04-22 3:06PM EDT | 660.00 | 4.20 | 0.00 | 4.80 | 0.00 | - | 3 | 7 | 36.62% |
| MSCI240920C00680000 | 2024-04-23 1:49PM EDT | 680.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 39.02% |
| MSCI240920C00800000 | 2024-04-23 11:44AM EDT | 800.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 51.43% |
| MSCI240920C00820000 | 2024-04-23 11:44AM EDT | 820.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 53.24% |
| MSCI240920C00860000 | 2024-04-02 3:54PM EDT | 860.00 | 1.55 | 0.00 | 1.50 | 0.00 | - | 4 | 12 | 46.06% |
| MSCI240920C00880000 | 2024-04-02 3:54PM EDT | 880.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 51.26% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240920P00290000 | 2024-04-23 1:31PM EDT | 290.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 56.35% |
| MSCI240920P00330000 | 2024-01-23 10:30AM EDT | 330.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MSCI240920P00360000 | 2024-02-16 4:57PM EDT | 360.00 | 1.00 | 0.05 | 9.60 | 0.00 | - | 1 | 1 | 44.57% |
| MSCI240920P00390000 | 2024-04-23 9:58AM EDT | 390.00 | 6.15 | 1.95 | 8.00 | 0.00 | - | 2 | 2 | 33.19% |
| MSCI240920P00410000 | 2024-04-24 10:28AM EDT | 410.00 | 10.40 | 3.20 | 12.00 | 0.00 | - | 1 | 5 | 32.49% |
| MSCI240920P00430000 | 2024-04-23 2:02PM EDT | 430.00 | 21.40 | 9.60 | 13.00 | 0.00 | - | 1 | 10 | 27.35% |
| MSCI240920P00440000 | 2024-04-25 2:53PM EDT | 440.00 | 16.30 | 11.50 | 17.50 | 0.00 | - | 240 | 240 | 28.57% |
| MSCI240920P00460000 | 2024-04-25 12:43PM EDT | 460.00 | 25.20 | 18.80 | 24.40 | 0.00 | - | 9 | 675 | 27.53% |
| MSCI240920P00470000 | 2024-04-26 12:35PM EDT | 470.00 | 25.90 | 22.80 | 24.80 | -1.60 | -5.82% | 22 | 58 | 23.88% |
| MSCI240920P00480000 | 2024-04-25 11:38AM EDT | 480.00 | 37.40 | 27.20 | 29.60 | 0.00 | - | - | 2 | 23.60% |
| MSCI240920P00490000 | 2024-04-24 11:19AM EDT | 490.00 | 38.00 | 32.10 | 34.90 | 0.00 | - | 1 | 4 | 23.27% |
| MSCI240920P00500000 | 2024-04-26 3:56PM EDT | 500.00 | 39.40 | 34.20 | 42.00 | -4.60 | -10.45% | 1 | 3 | 24.01% |
| MSCI240920P00520000 | 2024-04-23 10:38AM EDT | 520.00 | 71.00 | 48.80 | 55.90 | 0.00 | - | 1 | 1 | 24.05% |
| MSCI240920P00540000 | 2024-04-24 3:25PM EDT | 540.00 | 75.30 | 62.00 | 71.00 | 0.00 | - | 45 | 147 | 23.62% |
| MSCI240920P00560000 | 2024-04-16 2:29PM EDT | 560.00 | 63.85 | 80.00 | 87.70 | 0.00 | - | 1 | 0 | 23.36% |
| MSCI240920P00800000 | 2024-04-11 2:05PM EDT | 800.00 | 261.10 | 317.00 | 327.00 | 0.00 | - | - | 0 | 51.46% |
