$572.22
-3.19-0.55%
al cierre: -
$572.22
0.000.00%
After hour: May 16, 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
-
Bid269.6
Ask276.8
volume0
Intrest0
Strike
300
300
Last Price0.21Apr 22, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Last Price-
Change
-
Bid259.6
Ask267
volume0
Intrest0
Strike
310
310
Last Price1.7Apr 11, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Last Price-
Change
-
Bid249.6
Ask256.9
volume0
Intrest0
Strike
320
320
Last Price1.8Apr 11, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid239.7
Ask247
volume0
Intrest0
Strike
330
330
Last Price2.1Apr 11, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest9
Last Price-
Change
-
Bid229.7
Ask237
volume0
Intrest0
Strike
340
340
Last Price2.4Apr 11, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Last Price-
Change
-
Bid219.8
Ask227
volume0
Intrest0
Strike
350
350
Last Price2.75Apr 11, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Last Price-
Change
-
Bid209.9
Ask217.1
volume0
Intrest0
Strike
360
360
Last Price3.1Oct 28, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid199.9
Ask207.4
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid190
Ask197.2
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price241Oct 29, 2024
Change
00%
Bid180
Ask187.5
volume0
Intrest1
Strike
390
390
Last Price1.05May 06, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest5
Last Price-
Change
-
Bid170.1
Ask177.6
volume0
Intrest0
Strike
400
400
Last Price2.6Apr 15, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Last Price-
Change
-
Bid160.2
Ask167.3
volume0
Intrest0
Strike
410
410
Last Price1.27May 06, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Last Price-
Change
-
Bid150.3
Ask157.5
volume0
Intrest0
Strike
420
420
Last Price9.2Apr 09, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid140.4
Ask147.6
volume0
Intrest0
Strike
430
430
Last Price3.75Apr 25, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Last Price110.7Mar 13, 2025
Change
00%
Bid130.5
Ask137.6
volume0
Intrest1
Strike
440
440
Last Price0.96May 09, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest5
Last Price-
Change
-
Bid120.6
Ask128
volume0
Intrest0
Strike
450
450
Last Price0.5May 16, 2025
Change
0.0819.05%
Bid-
Ask4.5
volume2
Intrest9
Last Price79.08Apr 30, 2025
Change
00%
Bid110.8
Ask117.9
volume0
Intrest1
Strike
460
460
Last Price3.6Apr 29, 2025
Change
00%
Bid-
Ask4.7
volume0
Intrest25
Last Price182Dec 12, 2024
Change
00%
Bid101.1
Ask108.5
volume0
Intrest44
Strike
470
470
Last Price0.69May 16, 2025
Change
0.9858.68%
Bid0.25
Ask1.1
volume2
Intrest13
Last Price158Dec 16, 2024
Change
00%
Bid91.2
Ask98.7
volume0
Intrest9
Strike
480
480
Last Price0.89May 15, 2025
Change
00%
Bid0.7
Ask5
volume0
Intrest72
Last Price-
Change
-
Bid81.5
Ask89
volume0
Intrest0
Strike
490
490
Last Price0.97May 16, 2025
Change
0.7142.26%
Bid-
Ask3.3
volume1
Intrest11
Last Price-
Change
-
Bid71.9
Ask79
volume0
Intrest0
Strike
500
500
Last Price1.6May 15, 2025
Change
00%
Bid1.25
Ask4.3
volume0
Intrest26
Last Price52.55May 08, 2025
Change
00%
Bid62.4
Ask69.5
volume0
Intrest2
Strike
510
510
Last Price2May 16, 2025
Change
1.135.48%
Bid1.7
Ask4.7
volume1
Intrest23
Last Price58.92May 15, 2025
Change
00%
Bid54.4
Ask60.7
volume0
Intrest10
Strike
520
520
Last Price2.67May 16, 2025
Change
0.6319.09%
Bid1.75
Ask6.8
volume2
Intrest23
Last Price26.89Apr 25, 2025
Change
00%
Bid45.3
Ask51.3
volume0
Intrest7
Strike
530
530
Last Price3.62May 16, 2025
Change
0.082.16%
Bid2.55
Ask5.4
volume2
Intrest251
Last Price28.7May 09, 2025
Change
00%
Bid35.9
Ask42.7
volume0
Intrest8
Strike
540
540
Last Price5.1May 16, 2025
Change
00%
Bid3.4
Ask7
volume13
Intrest24
Last Price22.6May 01, 2025
Change
00%
Bid30.2
Ask32.9
volume0
Intrest8
Strike
550
550
Last Price7.23May 16, 2025
Change
0.678.48%
Bid6.1
Ask9.2
volume4
Intrest31
Last Price22.83May 16, 2025
Change
4.4324.08%
Bid22.7
Ask25.8
volume4
Intrest5
Strike
560
560
Last Price10.31May 16, 2025
Change
2.9922.48%
Bid7.7
Ask12.1
volume7
Intrest17
Last Price16.5May 16, 2025
Change
1.47.82%
Bid16.1
Ask19.6
volume12
Intrest20
Strike
570
570
Last Price13.7May 16, 2025
Change
0.42.84%
Bid11.5
Ask15.9
volume13
Intrest164
Last Price10May 16, 2025
Change
3.525.93%
Bid10.9
Ask14.5
volume8
Intrest192
Strike
580
580
Last Price19.31May 16, 2025
Change
1.195.8%
Bid17.2
Ask20.7
volume3
Intrest18
Last Price10.04May 16, 2025
Change
0.9910.94%
Bid6.8
Ask10.2
volume1
Intrest19
Strike
590
590
Last Price31.9Feb 26, 2025
Change
00%
Bid23.4
Ask26.5
volume0
Intrest4
Last Price4.3May 13, 2025
Change
00%
Bid4.3
Ask7.2
volume0
Intrest22
Strike
600
600
Last Price32.15May 15, 2025
Change
00%
Bid27.4
Ask35.9
volume0
Intrest21
Last Price3.17May 16, 2025
Change
1.0324.52%
Bid2
Ask4.9
volume4
Intrest17
Strike
610
610
Last Price39.5Jan 29, 2025
Change
00%
Bid36.7
Ask42.4
volume0
Intrest8
Last Price2.1May 13, 2025
Change
00%
Bid1.15
Ask6.2
volume0
Intrest21
Strike
620
620
Last Price85.53Mar 11, 2025
Change
00%
Bid45.4
Ask52.5
volume0
Intrest14
Last Price1.15May 09, 2025
Change
00%
Bid0.45
Ask4.8
volume0
Intrest28
Strike
630
630
Last Price46.8Jan 23, 2025
Change
00%
Bid55
Ask62.2
volume0
Intrest13
Last Price0.55May 14, 2025
Change
00%
Bid-
Ask4.7
volume0
Intrest42
Strike
640
640
Last Price49.1Dec 13, 2024
Change
00%
Bid65
Ask72.1
volume0
Intrest4
Last Price0.2May 14, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest32
Strike
650
650
Last Price81.4Feb 20, 2025
Change
00%
Bid74.8
Ask82.1
volume0
Intrest4
Last Price1.41Apr 21, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest6
Strike
660
660
Last Price72.6Jan 02, 2025
Change
00%
Bid84.7
Ask92.1
volume0
Intrest2
Last Price0.5Apr 24, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest41
Strike
670
670
Last Price-
Change
-
Bid94.7
Ask102.1
volume0
Intrest0
Last Price6Feb 25, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest24
Strike
680
680
Last Price-
Change
-
Bid104.8
Ask112.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid113.1
Ask122.1
volume0
Intrest0
Last Price1.22Apr 17, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest22
Strike
700
700
Last Price-
Change
-
Bid124.9
Ask132.1
volume0
Intrest0
Last Price0.7Apr 07, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Strike
710
710
Last Price-
Change
-
Bid134.7
Ask142.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid144.8
Ask152.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid154.7
Ask162.1
volume0
Intrest0
Last Price8.15Dec 24, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Strike
740
740
Last Price-
Change
-
Bid164.7
Ask172.1
volume0
Intrest0
Last Price8.4Oct 28, 2024
Change
00%
Bid-
Ask4.5
volume0
Intrest1
Strike
750
750
Last Price-
Change
-
Bid174.8
Ask182.1
volume0
Intrest0
Last Price6.15Jan 23, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest3
Strike
760
760
Last Price140.8Oct 29, 2024
Change
00%
Bid184.7
Ask192.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Strike
780
780
Last Price-
Change
-
Bid204.7
Ask212.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Strike
800
800
Last Price-
Change
-
Bid224.8
Ask232.1
volume0
Intrest0
Last Price4.7Dec 13, 2024
Change
00%
Bid-
Ask4.5
volume0
Intrest1
Strike
820
820
Last Price-
Change
-
Bid244.8
Ask252.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Strike
840
840
Last Price-
Change
-
Bid264.7
Ask272
volume0
Intrest0
Last Price2.6Oct 29, 2024
Change
00%
Bid-
Ask4.5
volume0
Intrest2
Strike
860
860
Last Price-
Change
-
Bid284.7
Ask292.1
volume0
Intrest0
Last Price0.05Apr 29, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest21
Strike
880
880
Last Price-
Change
-
Bid303.8
Ask312.1
volume0
Intrest0
Last Price0.1Apr 08, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest6
Strike
900
900
Last Price-
Change
-
Bid324.7
Ask332.1
volume0
Intrest0
Last Price0.8Feb 26, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest6
Strike
920
920
Last Price-
Change
-
Bid344.7
Ask352.1
volume0
Intrest0