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
-
Bid242.3
Ask250.6
volume0
Intrest0
Strike
300
300
Last Price0.21Apr 22, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest4
Last Price-
Change
-
Bid232.4
Ask240.6
volume0
Intrest0
Strike
310
310
Last Price1.7Apr 11, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest6
Last Price-
Change
-
Bid222.4
Ask230.6
volume0
Intrest0
Strike
320
320
Last Price1.8Apr 11, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Last Price-
Change
-
Bid212.8
Ask221.3
volume0
Intrest0
Strike
330
330
Last Price2.1Apr 11, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest9
Last Price-
Change
-
Bid202.5
Ask211
volume0
Intrest0
Strike
340
340
Last Price2.4Apr 11, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest6
Last Price-
Change
-
Bid192.5
Ask201
volume0
Intrest0
Strike
350
350
Last Price2.75Apr 11, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest4
Last Price-
Change
-
Bid182.5
Ask191
volume0
Intrest0
Strike
360
360
Last Price3.1Oct 28, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Last Price-
Change
-
Bid172.5
Ask181
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid162.5
Ask171
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price241Oct 29, 2024
Change
00%
Bid152.5
Ask161
volume0
Intrest1
Strike
390
390
Last Price1.05May 06, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest5
Last Price-
Change
-
Bid142.5
Ask151.1
volume0
Intrest0
Strike
400
400
Last Price2.6Apr 15, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Last Price-
Change
-
Bid132.5
Ask141.1
volume0
Intrest0
Strike
410
410
Last Price1.27May 06, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest4
Last Price-
Change
-
Bid122.6
Ask131.1
volume0
Intrest0
Strike
420
420
Last Price9.2Apr 09, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid112.6
Ask121.1
volume0
Intrest0
Strike
430
430
Last Price3.75Apr 25, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest4
Last Price110.7Mar 13, 2025
Change
00%
Bid102.6
Ask111.1
volume0
Intrest1
Strike
440
440
Last Price0.96May 09, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest5
Last Price-
Change
-
Bid93.8
Ask100.7
volume0
Intrest0
Strike
450
450
Last Price0.45May 23, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest10
Last Price79.08Apr 30, 2025
Change
00%
Bid83.3
Ask90.6
volume0
Intrest1
Strike
460
460
Last Price3.6Apr 29, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest25
Last Price182Dec 12, 2024
Change
00%
Bid74.3
Ask80.9
volume0
Intrest44
Strike
470
470
Last Price1.1May 22, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest14
Last Price158Dec 16, 2024
Change
00%
Bid63.7
Ask70.6
volume0
Intrest9
Strike
480
480
Last Price0.85Jun 05, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest72
Last Price-
Change
-
Bid53.3
Ask60.7
volume0
Intrest0
Strike
490
490
Last Price0.85Jun 10, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest12
Last Price-
Change
-
Bid44.1
Ask50.4
volume0
Intrest0
Strike
500
500
Last Price0.7Jun 04, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest39
Last Price52.55May 08, 2025
Change
00%
Bid33.8
Ask40.7
volume0
Intrest2
Strike
510
510
Last Price0.4Jun 17, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest34
Last Price30.67Jun 16, 2025
Change
00%
Bid24.6
Ask29.1
volume0
Intrest9
Strike
520
520
Last Price0.45Jun 17, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest24
Last Price21.07Jun 16, 2025
Change
00%
Bid15.9
Ask19.9
volume0
Intrest4
Strike
530
530
Last Price2.09Jun 18, 2025
Change
0.8974.17%
Bid0.5
Ask1.75
volume1
Intrest251
Last Price9.4Jun 17, 2025
Change
00%
Bid6.1
Ask10.7
volume0
Intrest6
Strike
540
540
Last Price2.67Jun 18, 2025
Change
0.925.21%
Bid1.55
Ask3.1
volume2
Intrest146
Last Price2.7Jun 18, 2025
Change
0.8223.3%
Bid2.35
Ask3.9
volume1
Intrest10
Strike
550
550
Last Price6.5Jun 18, 2025
Change
118.18%
Bid5.2
Ask7.7
volume11
Intrest62
Last Price2.18Jun 13, 2025
Change
00%
Bid0.15
Ask1.4
volume0
Intrest11
Strike
560
560
Last Price14.5Jun 16, 2025
Change
00%
Bid11.6
Ask16.8
volume0
Intrest31
Last Price0.43Jun 17, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest28
Strike
570
570
Last Price13.3Jun 11, 2025
Change
00%
Bid21.6
Ask26.4
volume0
Intrest34
Last Price0.27Jun 17, 2025
Change
00%
Bid-
Ask1
volume0
Intrest210
Strike
580
580
Last Price19Jun 03, 2025
Change
00%
Bid30.1
Ask36.6
volume0
Intrest8
Last Price0.3Jun 18, 2025
Change
0.27900%
Bid-
Ask0.3
volume1
Intrest19
Strike
590
590
Last Price31.9Feb 26, 2025
Change
00%
Bid39.2
Ask46.9
volume0
Intrest0
Last Price1.29Jun 10, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest22
Strike
600
600
Last Price32.15May 15, 2025
Change
00%
Bid49.7
Ask57.3
volume0
Intrest0
Last Price0.7Jun 09, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest15
Strike
610
610
Last Price39.5Jan 29, 2025
Change
00%
Bid59.1
Ask67.6
volume0
Intrest0
Last Price0.4Jun 03, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest21
Strike
620
620
Last Price85.53Mar 11, 2025
Change
00%
Bid69.1
Ask77.6
volume0
Intrest0
Last Price1.15May 09, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest28
Strike
630
630
Last Price46.8Jan 23, 2025
Change
00%
Bid79.1
Ask87.6
volume0
Intrest0
Last Price0.76May 23, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest42
Strike
640
640
Last Price49.1Dec 13, 2024
Change
00%
Bid89.1
Ask97.6
volume0
Intrest0
Last Price0.2May 14, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest32
Strike
650
650
Last Price81.4Feb 20, 2025
Change
00%
Bid99.1
Ask107.6
volume0
Intrest0
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest10
Strike
660
660
Last Price72.6Jan 02, 2025
Change
00%
Bid109.2
Ask117.6
volume0
Intrest0
Last Price0.5Apr 24, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest41
Strike
670
670
Last Price-
Change
-
Bid119.1
Ask127.6
volume0
Intrest0
Last Price6Feb 25, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest24
Strike
680
680
Last Price-
Change
-
Bid129.1
Ask137.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid139.2
Ask147.6
volume0
Intrest0
Last Price1.22Apr 17, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest22
Strike
700
700
Last Price-
Change
-
Bid149.2
Ask157.6
volume0
Intrest0
Last Price0.7Apr 07, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest6
Strike
710
710
Last Price-
Change
-
Bid159.1
Ask167.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid169.1
Ask177.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid179.2
Ask187.6
volume0
Intrest0
Last Price8.15Dec 24, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Strike
740
740
Last Price-
Change
-
Bid189.2
Ask197.6
volume0
Intrest0
Last Price8.4Oct 28, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
750
750
Last Price-
Change
-
Bid199.2
Ask207.6
volume0
Intrest0
Last Price6.15Jan 23, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Strike
760
760
Last Price140.8Oct 29, 2024
Change
00%
Bid209.1
Ask217.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
780
780
Last Price-
Change
-
Bid229.1
Ask237.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
800
800
Last Price-
Change
-
Bid249.1
Ask257.6
volume0
Intrest0
Last Price4.7Dec 13, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
820
820
Last Price-
Change
-
Bid269.1
Ask277.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
840
840
Last Price-
Change
-
Bid289.1
Ask297.6
volume0
Intrest0
Last Price2.6Oct 29, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Strike
860
860
Last Price-
Change
-
Bid309.1
Ask317.6
volume0
Intrest0
Last Price0.05Apr 29, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest21
Strike
880
880
Last Price-
Change
-
Bid329.1
Ask337.6
volume0
Intrest0
Last Price0.1Apr 08, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest6
Strike
900
900
Last Price-
Change
-
Bid349.1
Ask357.6
volume0
Intrest0
Last Price0.8Feb 26, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest6
Strike
920
920
Last Price-
Change
-
Bid369.1
Ask377.6
volume0
Intrest0