Deutsche Märkte geschlossen

MSCI Inc. (MSCI)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
502,26+1,14 (+0,23%)
Ab 01:31PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MSCI220819C004000002022-08-10 3:54PM EDT400.00111.0097.50106.900.00-10127.22%
MSCI220819C004100002022-07-01 10:44AM EDT410.0024.7968.8077.000.00-210.00%
MSCI220819C004300002022-07-28 1:11PM EDT430.0045.2968.4075.400.00-1085.67%
MSCI220819C004400002022-08-03 2:37PM EDT440.0058.0958.7066.400.00-2082.98%
MSCI220819C004500002022-08-09 9:54AM EDT450.0047.0448.5056.500.00-12173.57%
MSCI220819C004600002022-08-01 10:12AM EDT460.0026.7539.1046.500.00-1863.43%
MSCI220819C004700002022-08-05 10:58AM EDT470.0025.0529.5037.100.00-2605956.03%
MSCI220819C004800002022-07-28 11:26AM EDT480.009.0020.6027.600.00-61047.19%
MSCI220819C004900002022-08-08 9:33AM EDT490.0017.6815.4017.800.00-11636.03%
MSCI220819C005000002022-08-12 12:04PM EDT500.009.708.7011.20-1.21-11.09%13933.89%
MSCI220819C005100002022-08-11 12:09PM EDT510.006.604.005.700.00-2430.27%
MSCI220819C005200002022-08-11 1:59PM EDT520.003.301.404.700.00-3537.93%
MSCI220819C005300002022-08-08 11:14AM EDT530.002.350.003.000.00-1239.88%
MSCI220819C005700002022-07-26 3:05PM EDT570.000.050.004.800.00--465.97%
MSCI220819C005800002022-06-30 3:08PM EDT580.000.650.004.800.00--172.39%
MSCI220819C005900002022-08-11 1:53PM EDT590.000.150.000.300.00-112452.59%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MSCI220819P002000002022-07-18 11:23AM EDT200.000.150.000.050.00-4235200.78%
MSCI220819P002100002022-07-07 12:46PM EDT210.000.550.000.600.00-435243.75%
MSCI220819P002200002022-07-07 10:51AM EDT220.000.510.004.800.00-934316.60%
MSCI220819P002300002022-07-11 3:53PM EDT230.000.150.004.800.00-441301.27%
MSCI220819P002400002022-07-11 3:52PM EDT240.000.150.004.800.00-45286.62%
MSCI220819P002500002022-07-20 1:27PM EDT250.000.050.004.800.00-615272.58%
MSCI220819P002600002022-07-20 1:27PM EDT260.000.050.004.800.00-25259.08%
MSCI220819P002900002022-07-26 3:04PM EDT290.000.050.004.800.00--10221.34%
MSCI220819P003000002022-07-27 10:51AM EDT300.000.050.000.150.00-2943128.52%
MSCI220819P003100002022-06-17 10:52AM EDT310.006.520.054.800.00-11198.58%
MSCI220819P003200002022-07-26 12:55PM EDT320.000.100.004.800.00-12187.09%
MSCI220819P003300002022-08-08 2:18PM EDT330.000.050.000.100.00-5252101.95%
MSCI220819P003400002022-08-08 2:17PM EDT340.000.050.000.400.00-1718111.13%
MSCI220819P003500002022-08-08 10:50AM EDT350.000.050.000.400.00-69103.61%
MSCI220819P003600002022-08-03 12:37PM EDT360.000.050.004.800.00-24145.43%
MSCI220819P003700002022-07-20 12:41PM EDT370.003.150.004.800.00-23135.60%
MSCI220819P003800002022-07-26 10:44AM EDT380.002.000.004.800.00-13125.93%
MSCI220819P003900002022-08-01 10:19AM EDT390.000.960.004.800.00-13116.43%
MSCI220819P004000002022-08-01 3:23PM EDT400.001.000.004.800.00-17107.08%
MSCI220819P004100002022-08-01 12:28PM EDT410.000.600.004.800.00-2297.85%
MSCI220819P004200002022-07-29 1:55PM EDT420.002.100.000.500.00-1501157.42%
MSCI220819P004300002022-07-26 9:43AM EDT430.0012.250.004.800.00-71179.64%
MSCI220819P004400002022-08-01 10:16AM EDT440.002.800.000.000.00-33125.00%
MSCI220819P004500002022-08-10 11:01AM EDT450.000.800.004.800.00-1661.55%
MSCI220819P004600002022-08-05 3:45PM EDT460.003.000.052.050.00-17617950.02%
MSCI220819P004700002022-08-08 10:50AM EDT470.003.000.002.850.00-2545.78%
MSCI220819P004800002022-08-08 2:54PM EDT480.004.601.903.800.00-15240.41%
MSCI220819P004900002022-08-11 11:56AM EDT490.003.503.605.100.00-218434.35%
MSCI220819P005000002022-08-08 10:50AM EDT500.0010.206.608.300.00-2331.72%