$592.73
3.160.54%
À la fermeture: -
$592.73
00.00%
Après les heures de négociation: 4:44 PM EDT
Comments
Loading...
MSCI (NYSE:MSCI) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de MSCI à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour MSCI..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid349
Ask357.6
volume0
Intrest0
Strike
240
240
Last Price0.07Oct 08, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest8
Last Price-
Change
-
Bid339
Ask347.8
volume0
Intrest0
Strike
250
250
Last Price0.96Jul 11, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest9
Last Price-
Change
-
Bid329
Ask337.9
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest2
Last Price-
Change
-
Bid319
Ask327.9
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest6
Last Price-
Change
-
Bid309
Ask318
volume0
Intrest0
Strike
280
280
Last Price3.9Apr 23, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest9
Last Price-
Change
-
Bid299
Ask307.8
volume0
Intrest0
Strike
290
290
Last Price2.45Apr 24, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest13
Last Price-
Change
-
Bid289
Ask298
volume0
Intrest0
Strike
300
300
Last Price2.95Apr 24, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest12
Last Price-
Change
-
Bid279.1
Ask287.8
volume0
Intrest0
Strike
310
310
Last Price0.1Oct 28, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest8
Last Price-
Change
-
Bid269
Ask278
volume0
Intrest0
Strike
320
320
Last Price3.3May 09, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest6
Last Price-
Change
-
Bid259
Ask268
volume0
Intrest0
Strike
330
330
Last Price0.2Oct 31, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest23
Last Price-
Change
-
Bid249
Ask258.4
volume0
Intrest0
Strike
340
340
Last Price1.1Sep 04, 2024
Change
00%
Bid-
Ask0.85
volume0
Intrest15
Last Price122Apr 24, 2024
Change
00%
Bid239
Ask248
volume0
Intrest1
Strike
350
350
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest48
Last Price-
Change
-
Bid229
Ask238
volume0
Intrest0
Strike
360
360
Last Price0.92Oct 28, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest247
Last Price-
Change
-
Bid219
Ask228
volume0
Intrest0
Strike
370
370
Last Price0.7Oct 02, 2024
Change
00%
Bid-
Ask3
volume0
Intrest11
Last Price-
Change
-
Bid209
Ask218.5
volume0
Intrest0
Strike
380
380
Last Price1.6Sep 20, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest8
Last Price99.9Apr 24, 2024
Change
00%
Bid199
Ask208.2
volume0
Intrest0
Strike
390
390
Last Price0.5Oct 29, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest45
Last Price200Nov 15, 2024
Change
00%
Bid189
Ask198.5
volume0
Intrest2
Strike
400
400
Last Price2.23Aug 29, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest21
Last Price-
Change
-
Bid179
Ask188.6
volume0
Intrest0
Strike
410
410
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest22
Last Price174.8Oct 04, 2024
Change
00%
Bid169
Ask178.7
volume0
Intrest2
Strike
420
420
Last Price0.76Nov 13, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest7
Last Price146.84Oct 01, 2024
Change
00%
Bid159
Ask168.5
volume0
Intrest0
Strike
430
430
Last Price1.58Oct 09, 2024
Change
00%
Bid-
Ask3.4
volume0
Intrest7
Last Price118Jul 30, 2024
Change
00%
Bid149
Ask158.7
volume0
Intrest51
Strike
440
440
Last Price1.78Oct 16, 2024
Change
00%
Bid-
Ask4.5
volume0
Intrest13
Last Price145.6Nov 18, 2024
Change
00%
Bid140
Ask149
volume0
Intrest9
Strike
450
450
Last Price0.75Nov 18, 2024
Change
00%
Bid-
Ask4.5
volume0
Intrest30
Last Price119.6Aug 23, 2024
Change
00%
Bid130
Ask139
volume0
Intrest3
Strike
460
460
Last Price5.4Sep 03, 2024
Change
00%
Bid-
Ask4.6
volume0
Intrest3
Last Price77Aug 05, 2024
Change
00%
Bid120
Ask127.3
volume0
Intrest22
Strike
470
470
Last Price0.42Nov 18, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest37
Last Price86Sep 19, 2024
Change
00%
Bid110
Ask117.3
volume0
Intrest9
Strike
480
480
Last Price0.69Nov 25, 2024
Change
1.9373.66%
Bid0.15
Ask4.8
volume5
Intrest26
Last Price103.93Nov 08, 2024
Change
00%
Bid100.2
Ask107.6
volume0
Intrest2
Strike
490
490
Last Price2.73Nov 15, 2024
Change
00%
Bid0.35
Ask4.9
volume0
Intrest70
Last Price58.55Jul 24, 2024
Change
00%
Bid90.1
Ask97.8
volume0
Intrest18
Strike
500
500
Last Price1.55Nov 20, 2024
Change
00%
Bid-
Ask1.8
volume0
Intrest27
Last Price109.08Nov 13, 2024
Change
00%
Bid80.5
Ask87.9
volume0
Intrest19
Strike
510
510
Last Price1.05Nov 25, 2024
Change
0.1613.22%
Bid1
Ask2.6
volume1
Intrest57
Last Price93.5Nov 14, 2024
Change
00%
Bid71.1
Ask78.2
volume0
Intrest22
Strike
520
520
Last Price1.25Nov 21, 2024
Change
00%
Bid0.55
Ask5.4
volume0
Intrest103
Last Price48Nov 06, 2024
Change
00%
Bid61
Ask69.5
volume0
Intrest10
Strike
530
530
Last Price2.3Nov 20, 2024
Change
00%
Bid0.05
Ask4.6
volume0
Intrest135
Last Price64Oct 02, 2024
Change
00%
Bid51
Ask60.4
volume0
Intrest26
Strike
540
540
Last Price3.75Nov 20, 2024
Change
00%
Bid1.45
Ask5.7
volume0
Intrest95
Last Price49.65Nov 18, 2024
Change
00%
Bid42
Ask49.7
volume0
Intrest154
Strike
550
550
Last Price4.7Nov 21, 2024
Change
00%
Bid2.2
Ask3.6
volume0
Intrest209
Last Price40.95Nov 25, 2024
Change
16.6528.91%
Bid33.4
Ask40.7
volume1
Intrest90
Strike
560
560
Last Price5.6Nov 22, 2024
Change
00%
Bid3.3
Ask5.5
volume0
Intrest56
Last Price29Nov 25, 2024
Change
5.9216.95%
Bid25.1
Ask31.3
volume1
Intrest88
Strike
570
570
Last Price8.1Nov 22, 2024
Change
00%
Bid2.5
Ask6.3
volume0
Intrest132
Last Price18.3Nov 22, 2024
Change
00%
Bid20.5
Ask24.7
volume0
Intrest84
Strike
580
580
Last Price11Nov 22, 2024
Change
00%
Bid5.2
Ask9.8
volume0
Intrest13
Last Price17Nov 25, 2024
Change
4.131.78%
Bid14
Ask16.3
volume2
Intrest40
Strike
590
590
Last Price15.8Nov 22, 2024
Change
00%
Bid7.9
Ask12.5
volume0
Intrest21
Last Price10.66Nov 25, 2024
Change
1.3614.62%
Bid9.3
Ask12.3
volume5
Intrest70
Strike
600
600
Last Price22.9Nov 21, 2024
Change
00%
Bid13.3
Ask18.6
volume0
Intrest51
Last Price5.97Nov 22, 2024
Change
00%
Bid5.7
Ask8.6
volume0
Intrest64
Strike
610
610
Last Price21.6Nov 15, 2024
Change
00%
Bid20.1
Ask25.1
volume0
Intrest8
Last Price3.45Nov 22, 2024
Change
00%
Bid2.25
Ask5.7
volume0
Intrest167
Strike
620
620
Last Price20.97Nov 14, 2024
Change
00%
Bid26.6
Ask35
volume0
Intrest69
Last Price4.2Nov 18, 2024
Change
00%
Bid1
Ask3.9
volume0
Intrest37
Strike
630
630
Last Price35.3Nov 19, 2024
Change
00%
Bid35.2
Ask43
volume0
Intrest7
Last Price2.52Nov 18, 2024
Change
00%
Bid0.1
Ask4.6
volume0
Intrest93
Strike
640
640
Last Price56.02Oct 25, 2024
Change
00%
Bid44
Ask52.9
volume0
Intrest0
Last Price2.18Nov 18, 2024
Change
00%
Bid0.05
Ask5
volume0
Intrest28
Strike
650
650
Last Price-
Change
-
Bid53.9
Ask62
volume0
Intrest0
Last Price1Nov 25, 2024
Change
0.032.91%
Bid0.55
Ask1.3
volume3
Intrest145
Strike
660
660
Last Price-
Change
-
Bid65.1
Ask72
volume0
Intrest0
Last Price0.51Nov 18, 2024
Change
00%
Bid0.1
Ask1.35
volume0
Intrest24
Strike
680
680
Last Price-
Change
-
Bid84.5
Ask92
volume0
Intrest0
Last Price1.48Nov 13, 2024
Change
00%
Bid-
Ask3
volume0
Intrest10
Strike
700
700
Last Price75Oct 29, 2024
Change
00%
Bid103.3
Ask112
volume0
Intrest0
Last Price1.2Aug 12, 2024
Change
00%
Bid-
Ask4.5
volume0
Intrest1
Strike
720
720
Last Price-
Change
-
Bid123.4
Ask132
volume0
Intrest0
Last Price1.25Oct 01, 2024
Change
00%
Bid-
Ask4.4
volume0
Intrest20
Strike
740
740
Last Price-
Change
-
Bid143.3
Ask152
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
760
760
Last Price-
Change
-
Bid163.4
Ask172
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest1
Strike
780
780
Last Price-
Change
-
Bid183.3
Ask192
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest2
Strike
800
800
Last Price-
Change
-
Bid203.4
Ask212
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest1
Strike
820
820
Last Price-
Change
-
Bid223.3
Ask232
volume0
Intrest0
Last Price0.05Oct 31, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest13
Strike
840
840
Last Price-
Change
-
Bid243.3
Ask252
volume0
Intrest0
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest20
Strike
860
860
Last Price-
Change
-
Bid263.3
Ask272
volume0
Intrest0
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest11
Strike
880
880
Last Price-
Change
-
Bid283.3
Ask292
volume0
Intrest0