Deutsche Märkte geschlossen

MSCI Inc. (MSCI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
505,33+7,82 (+1,57%)
Börsenschluss: 04:00PM EDT
507,00 +1,67 (+0,33%)
Nachbörse: 07:14PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MSCI240621C002400002024-01-22 10:53AM EDT240.00324.90312.00321.900.00-11352.80%
MSCI240621C004100002024-04-24 9:36AM EDT410.0046.2093.00102.200.00--364.39%
MSCI240621C004200002024-05-03 9:34AM EDT420.0055.0583.0092.700.00-3660.56%
MSCI240621C004300002024-04-24 9:33AM EDT430.0035.0073.1082.800.00--155.50%
MSCI240621C004400002024-04-24 10:20AM EDT440.0032.0064.0072.800.00--750.18%
MSCI240621C004500002024-05-03 3:32PM EDT450.0027.4954.0063.300.00-11446.03%
MSCI240621C004600002024-05-16 10:52AM EDT460.0045.0045.0053.700.00-14941.47%
MSCI240621C004700002024-05-16 12:04PM EDT470.0037.8035.1043.600.00-94035.66%
MSCI240621C004800002024-05-16 12:06PM EDT480.0028.3827.0036.000.00-63234.43%
MSCI240621C004900002024-05-17 3:09PM EDT490.0023.1120.9028.00+1.61+7.49%914231.53%
MSCI240621C005000002024-05-17 3:58PM EDT500.0017.3016.5020.80+2.34+15.64%475429.01%
MSCI240621C005100002024-05-17 3:13PM EDT510.0010.867.8016.30+0.36+3.43%2210329.57%
MSCI240621C005200002024-05-17 3:54PM EDT520.008.106.8011.70+1.50+22.73%1399028.58%
MSCI240621C005300002024-05-17 1:08PM EDT530.004.204.108.60-0.65-13.40%32228.72%
MSCI240621C005400002024-05-16 3:41PM EDT540.002.690.555.000.00-123026.34%
MSCI240621C005500002024-05-16 11:13AM EDT550.002.050.004.800.00-12129.98%
MSCI240621C005600002024-04-15 2:52PM EDT560.0010.380.002.150.00-11726.34%
MSCI240621C005700002024-05-17 3:07PM EDT570.000.800.702.20+0.25+45.45%33029.69%
MSCI240621C005800002024-04-23 2:55PM EDT580.000.570.651.800.00-24931.17%
MSCI240621C005900002024-04-02 12:54PM EDT590.0011.130.001.500.00-3832.64%
MSCI240621C006000002024-05-08 12:59PM EDT600.000.250.3510.000.00-131460.45%
MSCI240621C006100002024-04-23 2:01PM EDT610.001.700.004.800.00-27250.43%
MSCI240621C006200002024-03-05 1:42PM EDT620.0010.381.809.900.00-13356.53%
MSCI240621C006300002024-03-07 10:38AM EDT630.0010.000.609.700.00-31257.37%
MSCI240621C006400002024-03-22 10:46AM EDT640.007.000.003.600.00-21254.83%
MSCI240621C006500002024-05-15 9:30AM EDT650.000.150.004.800.00-51052.33%
MSCI240621C006600002024-04-23 10:00AM EDT660.004.800.004.800.00-31054.71%
MSCI240621C006700002024-01-31 1:50PM EDT670.0019.401.009.900.00--369.16%
MSCI240621C006800002024-02-05 11:50AM EDT680.008.802.0510.000.00-2673.61%
MSCI240621C006900002024-04-10 3:20PM EDT690.001.000.004.800.00-1161.52%
MSCI240621C007000002024-01-30 11:15AM EDT700.009.500.209.600.00-2274.61%
MSCI240621C007200002024-01-31 10:30AM EDT720.007.200.000.000.00--125.00%
MSCI240621C007400002024-02-01 3:54PM EDT740.004.300.004.800.00-2671.90%
MSCI240621C007600002023-12-14 10:53AM EDT760.000.550.002.000.00-11465.21%
MSCI240621C007800002023-11-13 4:50PM EDT780.000.400.004.800.00-3779.47%
MSCI240621C008200002024-02-13 12:26PM EDT820.001.500.004.800.00-1386.50%
MSCI240621C008400002024-04-16 12:53PM EDT840.000.100.000.550.00-51165.92%
MSCI240621C008600002024-02-21 2:42PM EDT860.000.500.004.800.00--1193.07%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MSCI240621P002400002024-05-06 1:12PM EDT240.000.050.000.100.00-32783.20%
MSCI240621P002500002024-01-23 10:30AM EDT250.001.650.000.000.00-11250.00%
MSCI240621P002600002024-01-29 1:06PM EDT260.000.300.000.500.00-1688.57%
MSCI240621P002700002024-05-06 2:53PM EDT270.000.050.004.800.00-210118.51%
MSCI240621P002800002024-05-06 2:54PM EDT280.000.050.000.400.00-51277.34%
MSCI240621P002900002024-01-23 10:30AM EDT290.001.900.000.000.00-1125.00%
MSCI240621P003000002024-04-12 9:54AM EDT300.000.140.000.500.00-1470.90%
MSCI240621P003500002023-11-27 11:48AM EDT350.001.700.1010.000.00--289.76%
MSCI240621P003700002024-04-23 9:30AM EDT370.002.200.004.800.00-12265.78%
MSCI240621P003800002024-05-14 1:49PM EDT380.000.350.000.900.00-111150.29%
MSCI240621P003900002024-05-17 1:46PM EDT390.000.300.150.55-0.65-68.42%295142.65%
MSCI240621P004000002024-05-17 2:10PM EDT400.000.550.300.80-0.18-24.66%15541.64%
MSCI240621P004100002024-05-17 12:24PM EDT410.000.700.400.70-0.05-6.67%113937.01%
MSCI240621P004200002024-05-17 3:48PM EDT420.000.450.450.50-0.55-55.00%3857631.49%
MSCI240621P004300002024-05-17 3:53PM EDT430.000.570.500.70-0.87-60.42%7623829.83%
MSCI240621P004400002024-05-17 3:54PM EDT440.000.900.551.25-0.30-25.00%1048029.68%
MSCI240621P004500002024-05-17 3:02PM EDT450.001.050.352.25-0.75-41.67%58030.01%
MSCI240621P004600002024-05-17 3:48PM EDT460.001.531.352.55-0.87-36.25%331626.73%
MSCI240621P004700002024-05-17 3:42PM EDT470.002.872.003.70-0.23-7.42%58725.40%
MSCI240621P004800002024-05-17 3:42PM EDT480.004.253.705.00-0.55-11.46%64523.37%
MSCI240621P004900002024-05-16 12:42PM EDT490.008.153.508.100.00-7623.58%
MSCI240621P005000002024-05-17 12:28PM EDT500.0012.008.8010.70+0.80+7.14%112921.25%
MSCI240621P005100002024-05-17 1:09PM EDT510.0016.7013.3015.80-3.30-16.50%2921.27%
MSCI240621P005200002024-04-22 3:49PM EDT520.0024.8017.3024.000.00-22624.61%
MSCI240621P005300002024-05-17 2:45PM EDT530.0029.5024.2032.00+13.12+80.10%63826.40%
MSCI240621P005400002024-05-07 10:40AM EDT540.0066.4032.5041.000.00-12429.13%
MSCI240621P005500002024-04-23 12:49PM EDT550.00106.2540.7050.000.00-15731.20%
MSCI240621P005600002024-04-05 11:03AM EDT560.0037.0088.0096.000.00-1292.79%
MSCI240621P005700002024-03-20 3:13PM EDT570.0032.1061.7069.000.00-13036.19%
MSCI240621P005800002024-02-20 11:14AM EDT580.0041.6033.8036.900.00-220.00%
MSCI240621P006100002024-02-12 3:12PM EDT610.0038.9056.4063.000.00--1000.00%
MSCI240621P007800002024-01-30 10:31AM EDT780.00190.500.000.000.00--00.00%