$604.80
4.220.70%
al cierre: -
$604.80
00.00%
After hour: Dec 20, 4:02 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
-
Bid360
Ask370
volume0
Intrest0
Strike
240
240
Last Price0.07Oct 08, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest8
Last Price-
Change
-
Bid350
Ask360
volume0
Intrest0
Strike
250
250
Last Price0.96Jul 11, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest9
Last Price-
Change
-
Bid340
Ask350
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid330
Ask340
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest6
Last Price-
Change
-
Bid320
Ask330
volume0
Intrest0
Strike
280
280
Last Price3.9Apr 23, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest9
Last Price-
Change
-
Bid310
Ask320
volume0
Intrest0
Strike
290
290
Last Price2.45Apr 24, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest13
Last Price-
Change
-
Bid300
Ask310
volume0
Intrest0
Strike
300
300
Last Price2.95Apr 24, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest12
Last Price-
Change
-
Bid290
Ask300
volume0
Intrest0
Strike
310
310
Last Price0.1Oct 28, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest8
Last Price-
Change
-
Bid280
Ask290
volume0
Intrest0
Strike
320
320
Last Price3.3May 09, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Last Price-
Change
-
Bid270
Ask280
volume0
Intrest0
Strike
330
330
Last Price0.2Oct 31, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest23
Last Price-
Change
-
Bid260
Ask270
volume0
Intrest0
Strike
340
340
Last Price0.7Nov 27, 2024
Change
00%
Bid-
Ask1
volume0
Intrest15
Last Price122Apr 24, 2024
Change
00%
Bid250.9
Ask258.6
volume0
Intrest1
Strike
350
350
Last Price0.15Nov 26, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest48
Last Price-
Change
-
Bid240
Ask250
volume0
Intrest0
Strike
360
360
Last Price0.92Oct 28, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest247
Last Price-
Change
-
Bid230
Ask240
volume0
Intrest0
Strike
370
370
Last Price0.7Oct 02, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest11
Last Price-
Change
-
Bid220
Ask230
volume0
Intrest0
Strike
380
380
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest7
Last Price99.9Apr 24, 2024
Change
00%
Bid210
Ask220
volume0
Intrest0
Strike
390
390
Last Price0.5Oct 29, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest45
Last Price200Nov 15, 2024
Change
00%
Bid200
Ask209.5
volume0
Intrest2
Strike
400
400
Last Price2.2Dec 19, 2024
Change
00%
Bid-
Ask1.8
volume0
Intrest21
Last Price-
Change
-
Bid190
Ask200
volume0
Intrest0
Strike
410
410
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest22
Last Price174.8Oct 04, 2024
Change
00%
Bid180
Ask188.6
volume0
Intrest2
Strike
420
420
Last Price2.2Dec 19, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest7
Last Price146.84Oct 01, 2024
Change
00%
Bid170
Ask180
volume0
Intrest0
Strike
430
430
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest7
Last Price160.6Dec 19, 2024
Change
00%
Bid160.7
Ask168
volume0
Intrest2
Strike
440
440
Last Price0.16Nov 29, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest13
Last Price151.21Dec 19, 2024
Change
00%
Bid150.7
Ask158
volume0
Intrest7
Strike
450
450
Last Price0.75Nov 18, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest30
Last Price141.29Dec 19, 2024
Change
00%
Bid140.7
Ask148
volume0
Intrest2
Strike
460
460
Last Price5.4Sep 03, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Last Price77Aug 05, 2024
Change
00%
Bid130
Ask139.3
volume0
Intrest22
Strike
470
470
Last Price0.85Dec 03, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest36
Last Price154Dec 11, 2024
Change
00%
Bid120
Ask129.5
volume0
Intrest8
Strike
480
480
Last Price0.1Dec 09, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest41
Last Price142.53Dec 11, 2024
Change
00%
Bid110
Ask119.3
volume0
Intrest3
Strike
490
490
Last Price0.38Dec 02, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest74
Last Price132.5Dec 11, 2024
Change
00%
Bid100.7
Ask108.1
volume0
Intrest20
Strike
500
500
Last Price0.67Dec 13, 2024
Change
00%
Bid-
Ask2
volume0
Intrest23
Last Price124.8Dec 10, 2024
Change
00%
Bid90.4
Ask98.1
volume0
Intrest19
Strike
510
510
Last Price2.14Dec 20, 2024
Change
2.052277.78%
Bid-
Ask2.1
volume1
Intrest57
Last Price94.12Dec 18, 2024
Change
00%
Bid80
Ask89.6
volume0
Intrest21
Strike
520
520
Last Price0.39Dec 11, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest102
Last Price69.5Dec 19, 2024
Change
00%
Bid72
Ask77.6
volume0
Intrest10
Strike
530
530
Last Price2.17Dec 20, 2024
Change
1.09100.93%
Bid-
Ask2.2
volume1
Intrest127
Last Price83Dec 16, 2024
Change
00%
Bid60
Ask68.6
volume0
Intrest26
Strike
540
540
Last Price1.28Dec 03, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest95
Last Price60.41Dec 02, 2024
Change
00%
Bid50
Ask59.3
volume0
Intrest154
Strike
550
550
Last Price0.8Dec 09, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest188
Last Price41.43Dec 19, 2024
Change
00%
Bid40
Ask49
volume0
Intrest89
Strike
560
560
Last Price1.01Dec 06, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest44
Last Price44.8Dec 09, 2024
Change
00%
Bid30
Ask39.7
volume0
Intrest88
Strike
570
570
Last Price0.4Dec 17, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest137
Last Price18.3Dec 20, 2024
Change
14.744.55%
Bid20.2
Ask28.4
volume1
Intrest80
Strike
580
580
Last Price0.7Dec 17, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest17
Last Price12.1Dec 20, 2024
Change
0.43.42%
Bid12.1
Ask18.5
volume4
Intrest36
Strike
590
590
Last Price0.3Dec 20, 2024
Change
0.240%
Bid-
Ask1.8
volume1
Intrest27
Last Price4.22Dec 20, 2024
Change
10.7871.87%
Bid2
Ask7.3
volume2
Intrest57
Strike
600
600
Last Price1.3Dec 20, 2024
Change
1.451.85%
Bid-
Ask4.4
volume1
Intrest49
Last Price1.78Dec 20, 2024
Change
9.584.22%
Bid-
Ask2.65
volume10
Intrest55
Strike
610
610
Last Price5.9Dec 20, 2024
Change
4.0440.64%
Bid0.8
Ask10
volume2
Intrest15
Last Price3.65Dec 20, 2024
Change
1.5529.81%
Bid-
Ask2.5
volume5
Intrest166
Strike
620
620
Last Price21.9Dec 20, 2024
Change
16.2284.21%
Bid10.3
Ask20
volume5
Intrest70
Last Price1.73Dec 20, 2024
Change
0.5850.43%
Bid-
Ask0.05
volume5
Intrest32
Strike
630
630
Last Price26Dec 20, 2024
Change
7.0437.13%
Bid20.1
Ask30
volume1
Intrest8
Last Price1.35Dec 16, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest94
Strike
640
640
Last Price56.02Oct 25, 2024
Change
00%
Bid30.1
Ask40
volume0
Intrest0
Last Price0.15Dec 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest50
Strike
650
650
Last Price-
Change
-
Bid40.3
Ask50
volume0
Intrest0
Last Price0.63Dec 13, 2024
Change
00%
Bid-
Ask1.75
volume0
Intrest147
Strike
660
660
Last Price-
Change
-
Bid50.1
Ask60
volume0
Intrest0
Last Price0.49Dec 13, 2024
Change
00%
Bid-
Ask4.2
volume0
Intrest22
Strike
680
680
Last Price-
Change
-
Bid70.1
Ask80
volume0
Intrest0
Last Price1.48Nov 13, 2024
Change
00%
Bid-
Ask4.2
volume0
Intrest10
Strike
700
700
Last Price75Oct 29, 2024
Change
00%
Bid90.4
Ask100
volume0
Intrest0
Last Price1.2Aug 12, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
720
720
Last Price-
Change
-
Bid110.1
Ask120
volume0
Intrest0
Last Price1.25Oct 01, 2024
Change
00%
Bid-
Ask4.2
volume0
Intrest20
Strike
740
740
Last Price-
Change
-
Bid130.1
Ask140
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
760
760
Last Price-
Change
-
Bid150.1
Ask160
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest1
Strike
780
780
Last Price-
Change
-
Bid170.1
Ask180
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest2
Strike
800
800
Last Price-
Change
-
Bid190.1
Ask200
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest1
Strike
820
820
Last Price-
Change
-
Bid210.1
Ask220
volume0
Intrest0
Last Price0.05Oct 31, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest13
Strike
840
840
Last Price-
Change
-
Bid230.1
Ask240
volume0
Intrest0
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest20
Strike
860
860
Last Price-
Change
-
Bid250.1
Ask260
volume0
Intrest0
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest11
Strike
880
880
Last Price-
Change
-
Bid270.1
Ask280
volume0
Intrest0