$578.34
3.990.69%
al cierre: -
$578.34
0.000.00%
After hour: Feb 21, 4:00 PM EDT
Comments
Loading...
MSCI (NYSE:MSCI) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de MSCI a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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
-
Bid305.2
Ask313.7
volume0
Intrest0
Strike
270
270
Last Price0.18Dec 24, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Last Price-
Change
-
Bid295.2
Ask303.7
volume0
Intrest0
Strike
280
280
Last Price1.05Oct 28, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid285.4
Ask293.8
volume0
Intrest0
Strike
290
290
Last Price0.05Feb 04, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest13
Last Price-
Change
-
Bid275.3
Ask283.8
volume0
Intrest0
Strike
300
300
Last Price0.05Jan 23, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest7
Last Price-
Change
-
Bid265.3
Ask273.9
volume0
Intrest0
Strike
310
310
Last Price0.55Dec 04, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid255.4
Ask263.9
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid245.4
Ask253.5
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid235.5
Ask244
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid225.6
Ask234.1
volume0
Intrest0
Strike
350
350
Last Price0.25Jan 29, 2025
Change
00%
Bid-
Ask1
volume0
Intrest9
Last Price-
Change
-
Bid215.7
Ask224.1
volume0
Intrest0
Strike
360
360
Last Price6.7Aug 05, 2024
Change
00%
Bid-
Ask4.4
volume0
Intrest1
Last Price-
Change
-
Bid205.7
Ask213.6
volume0
Intrest0
Strike
370
370
Last Price0.61Feb 11, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest10
Last Price225.6Jan 29, 2025
Change
00%
Bid195.7
Ask203.7
volume0
Intrest6
Strike
380
380
Last Price0.66Feb 11, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest15
Last Price-
Change
-
Bid185.8
Ask194.1
volume0
Intrest0
Strike
390
390
Last Price4Aug 16, 2024
Change
00%
Bid-
Ask4.4
volume0
Intrest2
Last Price179.4Feb 11, 2025
Change
00%
Bid176
Ask183.8
volume0
Intrest0
Strike
400
400
Last Price0.15Feb 18, 2025
Change
00%
Bid0.1
Ask0.4
volume0
Intrest38
Last Price175.86Sep 03, 2024
Change
00%
Bid166
Ask172.8
volume0
Intrest1
Strike
410
410
Last Price4.19Sep 16, 2024
Change
00%
Bid-
Ask4.5
volume0
Intrest4
Last Price-
Change
-
Bid156
Ask162.8
volume0
Intrest0
Strike
420
420
Last Price0.43Feb 05, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest4
Last Price-
Change
-
Bid146
Ask152.9
volume0
Intrest0
Strike
430
430
Last Price3.01Nov 11, 2024
Change
00%
Bid-
Ask4.5
volume0
Intrest2
Last Price-
Change
-
Bid136
Ask143.1
volume0
Intrest0
Strike
440
440
Last Price4Oct 03, 2024
Change
00%
Bid-
Ask4.6
volume0
Intrest5
Last Price-
Change
-
Bid126.1
Ask133.1
volume0
Intrest0
Strike
450
450
Last Price0.9Jan 27, 2025
Change
00%
Bid0.1
Ask5.3
volume0
Intrest10
Last Price-
Change
-
Bid116.3
Ask123.1
volume0
Intrest0
Strike
460
460
Last Price0.65Jan 29, 2025
Change
00%
Bid-
Ask4.7
volume0
Intrest5
Last Price144.16Nov 27, 2024
Change
00%
Bid106.3
Ask113.4
volume0
Intrest1
Strike
470
470
Last Price3.31Dec 27, 2024
Change
00%
Bid-
Ask4.7
volume0
Intrest16
Last Price-
Change
-
Bid96.4
Ask103.5
volume0
Intrest0
Strike
480
480
Last Price3.64Dec 30, 2024
Change
00%
Bid0.1
Ask4.8
volume0
Intrest1
Last Price121.35Dec 18, 2024
Change
00%
Bid86.6
Ask93.7
volume0
Intrest1
Strike
490
490
Last Price12Aug 26, 2024
Change
00%
Bid0.6
Ask5
volume0
Intrest3
Last Price76.5Feb 11, 2025
Change
00%
Bid77
Ask83.9
volume0
Intrest2
Strike
500
500
Last Price0.9Feb 20, 2025
Change
00%
Bid-
Ask2
volume0
Intrest31
Last Price-
Change
-
Bid67.1
Ask73.9
volume0
Intrest0
Strike
510
510
Last Price1.15Feb 20, 2025
Change
00%
Bid0.15
Ask2.15
volume0
Intrest17
Last Price103.8Jan 27, 2025
Change
00%
Bid57.6
Ask63.3
volume0
Intrest1
Strike
520
520
Last Price1.28Feb 21, 2025
Change
0.1510.49%
Bid1
Ask2.75
volume1
Intrest287
Last Price53.1Feb 21, 2025
Change
1.12.03%
Bid48.2
Ask54
volume2
Intrest1
Strike
530
530
Last Price2.1Feb 21, 2025
Change
0.3213.22%
Bid1.55
Ask3.7
volume1
Intrest27
Last Price51.3Jan 29, 2025
Change
00%
Bid39.3
Ask44.6
volume0
Intrest2
Strike
540
540
Last Price3.5Feb 21, 2025
Change
0.237.03%
Bid2.3
Ask4.1
volume2
Intrest50
Last Price32.2Feb 20, 2025
Change
00%
Bid31
Ask36.4
volume0
Intrest10
Strike
550
550
Last Price4.65Feb 21, 2025
Change
0.5710.92%
Bid4.2
Ask5.7
volume4
Intrest296
Last Price23.22Feb 21, 2025
Change
0.924.13%
Bid25.9
Ask29.7
volume1
Intrest8
Strike
560
560
Last Price6Feb 21, 2025
Change
3.1534.43%
Bid6
Ask8
volume2
Intrest31
Last Price20.87Feb 21, 2025
Change
4.6728.83%
Bid19.1
Ask21.4
volume13
Intrest24
Strike
570
570
Last Price10.75Feb 21, 2025
Change
2.9521.53%
Bid8.6
Ask10
volume3
Intrest54
Last Price11.2Feb 20, 2025
Change
00%
Bid12.6
Ask15.7
volume0
Intrest70
Strike
580
580
Last Price15.2Feb 21, 2025
Change
4.0521.04%
Bid12.9
Ask15.3
volume5
Intrest75
Last Price10.1Feb 21, 2025
Change
3.4251.2%
Bid8.6
Ask11.1
volume13
Intrest34
Strike
590
590
Last Price26.75Feb 13, 2025
Change
00%
Bid18.6
Ask20.8
volume0
Intrest69
Last Price6.9Feb 21, 2025
Change
2.8972.07%
Bid5.5
Ask7.3
volume55
Intrest49
Strike
600
600
Last Price26.7Feb 21, 2025
Change
1.65.65%
Bid23.8
Ask27.5
volume2
Intrest224
Last Price2.4Feb 20, 2025
Change
00%
Bid3.1
Ask4.7
volume0
Intrest42
Strike
610
610
Last Price41.55Feb 20, 2025
Change
00%
Bid32.4
Ask38.3
volume0
Intrest26
Last Price2.17Feb 19, 2025
Change
00%
Bid1.75
Ask3.6
volume0
Intrest56
Strike
620
620
Last Price42.15Feb 03, 2025
Change
00%
Bid41.5
Ask47.1
volume0
Intrest11
Last Price1.15Feb 19, 2025
Change
00%
Bid0.05
Ask5.8
volume0
Intrest23
Strike
630
630
Last Price26.06Jan 28, 2025
Change
00%
Bid49.2
Ask56.3
volume0
Intrest16
Last Price0.66Feb 19, 2025
Change
00%
Bid0.05
Ask2.95
volume0
Intrest317
Strike
640
640
Last Price31.5Jan 28, 2025
Change
00%
Bid60.3
Ask66
volume0
Intrest3
Last Price1Feb 21, 2025
Change
00%
Bid0.5
Ask2.65
volume1
Intrest16
Strike
650
650
Last Price38.2Dec 11, 2024
Change
00%
Bid68.7
Ask75.7
volume0
Intrest0
Last Price0.87Feb 19, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest11
Strike
660
660
Last Price-
Change
-
Bid78.9
Ask85.8
volume0
Intrest0
Last Price0.45Feb 12, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest56
Strike
680
680
Last Price-
Change
-
Bid98.7
Ask105.8
volume0
Intrest0
Last Price3.02Feb 21, 2025
Change
2.791213.04%
Bid0.15
Ask1.45
volume1
Intrest41
Strike
700
700
Last Price-
Change
-
Bid118.8
Ask125.8
volume0
Intrest0
Last Price6Oct 28, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest7
Strike
720
720
Last Price-
Change
-
Bid138.7
Ask145.8
volume0
Intrest0
Last Price2.43Dec 24, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest8
Strike
740
740
Last Price-
Change
-
Bid158.3
Ask165.7
volume0
Intrest0
Last Price1.46Jan 21, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest11
Strike
760
760
Last Price-
Change
-
Bid178.1
Ask185.7
volume0
Intrest0
Last Price1.05Jan 28, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Strike
780
780
Last Price-
Change
-
Bid197.3
Ask205.7
volume0
Intrest0
Last Price1Jan 28, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest8
Strike
800
800
Last Price-
Change
-
Bid217.1
Ask225.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
820
820
Last Price-
Change
-
Bid237.8
Ask245.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
840
840
Last Price-
Change
-
Bid257.1
Ask265.7
volume0
Intrest0
Last Price0.05Jan 29, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest40
Strike
860
860
Last Price-
Change
-
Bid277.2
Ask285.7
volume0
Intrest0
Last Price0.6Nov 01, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest7
Strike
880
880
Last Price-
Change
-
Bid297.9
Ask305.7
volume0
Intrest0