Deutsche Märkte schließen in 7 Stunden 52 Minuten
DAX
16.423,65 +18,89 (+0,12%) Euro Stoxx 50
4.420,35 +5,40 (+0,12%) Dow Jones 30
36.204,44 -41,06 (-0,11%) Gold
2.056,50 +14,30 (+0,70%) EUR/USD
1,0826 -0,0011 (-0,10%) Bitcoin EUR
38.360,96 -43,17 (-0,11%)
MSCI Inc. (MSCI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI231215C00330000 | 2023-11-02 12:34PM EST | 330.00 | 155.67 | 193.50 | 202.40 | 0.00 | - | - | 1 | 163.16% |
| MSCI231215C00380000 | 2023-11-22 10:03AM EST | 380.00 | 152.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSCI231215C00400000 | 2023-08-09 10:35AM EST | 400.00 | 154.70 | 142.50 | 152.00 | 0.00 | - | - | 1 | 209.95% |
| MSCI231215C00410000 | 2023-11-30 2:00PM EST | 410.00 | 110.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSCI231215C00460000 | 2023-11-30 3:33PM EST | 460.00 | 58.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSCI231215C00470000 | 2023-12-04 10:34AM EST | 470.00 | 55.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSCI231215C00480000 | 2023-10-31 9:39AM EST | 480.00 | 15.30 | 37.60 | 46.60 | 0.00 | - | 2 | 13 | 36.62% |
| MSCI231215C00490000 | 2023-11-22 3:35PM EST | 490.00 | 39.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSCI231215C00500000 | 2023-12-04 2:36PM EST | 500.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSCI231215C00510000 | 2023-11-14 9:42AM EST | 510.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSCI231215C00520000 | 2023-12-01 12:45PM EST | 520.00 | 12.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSCI231215C00530000 | 2023-12-04 10:43AM EST | 530.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSCI231215C00540000 | 2023-12-04 10:42AM EST | 540.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSCI231215C00550000 | 2023-12-01 1:43PM EST | 550.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSCI231215C00560000 | 2023-12-01 3:50PM EST | 560.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSCI231215C00570000 | 2023-11-22 9:36AM EST | 570.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSCI231215C00580000 | 2023-11-16 9:30AM EST | 580.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSCI231215C00590000 | 2023-10-05 10:40AM EST | 590.00 | 2.85 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 52.16% |
| MSCI231215C00600000 | 2023-11-02 10:26AM EST | 600.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 1 | 8 | 50.89% |
| MSCI231215C00610000 | 2023-10-20 12:16PM EST | 610.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 10 | 8 | 62.63% |
| MSCI231215C00620000 | 2023-10-26 8:38AM EST | 620.00 | 0.55 | 0.00 | 0.55 | 0.00 | - | 1 | 43 | 50.15% |
| MSCI231215C00630000 | 2023-09-06 10:29AM EST | 630.00 | 3.30 | 0.40 | 1.95 | 0.00 | - | 1 | 14 | 62.02% |
| MSCI231215C00640000 | 2023-07-25 9:06AM EST | 640.00 | 2.40 | 2.35 | 3.70 | 0.00 | - | - | 1 | 81.35% |
| MSCI231215C00650000 | 2023-08-10 10:15AM EST | 650.00 | 5.50 | 0.45 | 3.50 | 0.00 | - | 2 | 4 | 78.05% |
| MSCI231215C00660000 | 2023-07-31 2:35PM EST | 660.00 | 3.00 | 0.95 | 2.45 | 0.00 | - | 2 | 3 | 79.80% |
| MSCI231215C00680000 | 2023-10-12 8:44AM EST | 680.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 94.23% |
| MSCI231215C00720000 | 2023-07-28 10:51AM EST | 720.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 109.81% |
| MSCI231215C00740000 | 2023-08-16 12:47PM EST | 740.00 | 0.89 | 0.00 | 4.80 | 0.00 | - | 5 | 64 | 117.09% |
| MSCI231215C00760000 | 2023-07-26 9:57AM EST | 760.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 48 | 124.07% |
| MSCI231215C00780000 | 2023-08-16 12:30PM EST | 780.00 | 0.73 | 0.00 | 0.35 | 0.00 | - | 2 | 4 | 89.55% |
| MSCI231215C00800000 | 2023-07-28 10:50AM EST | 800.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 24 | 114 | 137.23% |
| MSCI231215C00820000 | 2023-07-27 10:15AM EST | 820.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 1 | 22 | 93.75% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI231215P00230000 | 2023-09-08 1:11PM EST | 230.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 9 | 10 | 267.94% |
| MSCI231215P00240000 | 2023-05-12 9:20AM EST | 240.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 2 | 255.54% |
| MSCI231215P00260000 | 2023-07-05 10:09AM EST | 260.00 | 0.40 | 0.00 | 3.10 | 0.00 | - | 1 | 3 | 214.70% |
| MSCI231215P00270000 | 2023-07-05 10:09AM EST | 270.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 1 | 7 | 164.16% |
| MSCI231215P00280000 | 2023-04-25 8:57AM EST | 280.00 | 1.50 | 0.00 | 3.70 | 0.00 | - | 1 | 0 | 200.64% |
| MSCI231215P00290000 | 2023-10-30 12:59PM EST | 290.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 10 | 136.13% |
| MSCI231215P00300000 | 2023-10-05 11:21AM EST | 300.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 6 | 10 | 190.41% |
| MSCI231215P00330000 | 2023-09-27 12:29PM EST | 330.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 162.35% |
| MSCI231215P00340000 | 2023-09-27 12:29PM EST | 340.00 | 0.71 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 141.02% |
| MSCI231215P00350000 | 2023-07-06 1:08PM EST | 350.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 144.87% |
| MSCI231215P00370000 | 2023-10-31 9:37AM EST | 370.00 | 2.53 | 0.00 | 2.65 | 0.00 | - | 1 | 2 | 113.94% |
| MSCI231215P00380000 | 2023-10-31 9:37AM EST | 380.00 | 2.68 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 79.79% |
| MSCI231215P00390000 | 2023-09-06 12:12PM EST | 390.00 | 2.15 | 0.30 | 3.80 | 0.00 | - | 1 | 1 | 108.45% |
| MSCI231215P00400000 | 2023-11-20 1:34PM EST | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSCI231215P00410000 | 2023-10-05 12:41PM EST | 410.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 96.78% |
| MSCI231215P00420000 | 2023-08-23 11:41AM EST | 420.00 | 3.50 | 0.20 | 4.80 | 0.00 | - | 2 | 5 | 90.09% |
| MSCI231215P00430000 | 2023-11-29 1:43PM EST | 430.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSCI231215P00440000 | 2023-11-28 12:14PM EST | 440.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSCI231215P00450000 | 2023-11-27 1:02PM EST | 450.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSCI231215P00460000 | 2023-11-10 12:01PM EST | 460.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSCI231215P00470000 | 2023-12-01 12:59PM EST | 470.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSCI231215P00480000 | 2023-11-21 11:51AM EST | 480.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MSCI231215P00490000 | 2023-12-04 10:03AM EST | 490.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSCI231215P00500000 | 2023-12-04 1:57PM EST | 500.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSCI231215P00510000 | 2023-12-04 10:14AM EST | 510.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSCI231215P00520000 | 2023-12-04 10:33AM EST | 520.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSCI231215P00530000 | 2023-12-04 3:33PM EST | 530.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSCI231215P00540000 | 2023-11-15 3:15PM EST | 540.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSCI231215P00550000 | 2023-10-26 11:00AM EST | 550.00 | 68.90 | 22.50 | 25.90 | 0.00 | - | 13 | 0 | 23.18% |
| MSCI231215P00560000 | 2023-10-04 12:43PM EST | 560.00 | 63.50 | 59.20 | 68.40 | 0.00 | - | 30 | 60 | 118.45% |
| MSCI231215P00570000 | 2023-09-20 9:08AM EST | 570.00 | 39.00 | 78.30 | 84.20 | 0.00 | - | 5 | 6 | 148.68% |
