$562.68
-3.91-0.69%
近くで: -
$563.00
0.320.06%
時間外: 7:03 PM EDT
Comments
Loading...
MSCI (NYSE:MSCI) 株価情報, オプションチェーン
オプションチェーンは、MSCIの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、MSCIの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid262.2
Ask270.3
volume0
Intrest0
Strike
300
300
Last Price0.21Apr 22, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest4
Last Price-
Change
-
Bid252.3
Ask260.3
volume0
Intrest0
Strike
310
310
Last Price1.7Apr 11, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest6
Last Price-
Change
-
Bid242.3
Ask250.3
volume0
Intrest0
Strike
320
320
Last Price1.8Apr 11, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest2
Last Price-
Change
-
Bid232.3
Ask240.4
volume0
Intrest0
Strike
330
330
Last Price2.1Apr 11, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest9
Last Price-
Change
-
Bid222.4
Ask230.4
volume0
Intrest0
Strike
340
340
Last Price2.4Apr 11, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest6
Last Price-
Change
-
Bid212.4
Ask220.4
volume0
Intrest0
Strike
350
350
Last Price2.75Apr 11, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest4
Last Price-
Change
-
Bid202.4
Ask210.5
volume0
Intrest0
Strike
360
360
Last Price3.1Oct 28, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Last Price-
Change
-
Bid192.5
Ask200.5
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid182.6
Ask190.5
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price241Oct 29, 2024
Change
00%
Bid172.6
Ask180.6
volume0
Intrest1
Strike
390
390
Last Price1.05May 06, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest5
Last Price-
Change
-
Bid162.7
Ask170.6
volume0
Intrest0
Strike
400
400
Last Price2.6Apr 15, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest3
Last Price-
Change
-
Bid152.7
Ask160.7
volume0
Intrest0
Strike
410
410
Last Price1.27May 06, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest4
Last Price-
Change
-
Bid143.1
Ask150.7
volume0
Intrest0
Strike
420
420
Last Price9.2Apr 09, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest1
Last Price-
Change
-
Bid132.7
Ask140.8
volume0
Intrest0
Strike
430
430
Last Price3.75Apr 25, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest4
Last Price110.7Mar 13, 2025
Change
00%
Bid122.9
Ask130.9
volume0
Intrest1
Strike
440
440
Last Price0.96May 09, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest5
Last Price-
Change
-
Bid113
Ask120.8
volume0
Intrest0
Strike
450
450
Last Price0.45May 23, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest10
Last Price79.08Apr 30, 2025
Change
00%
Bid103
Ask110.9
volume0
Intrest1
Strike
460
460
Last Price3.6Apr 29, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest25
Last Price182Dec 12, 2024
Change
00%
Bid93.2
Ask101
volume0
Intrest44
Strike
470
470
Last Price1.1May 22, 2025
Change
00%
Bid0.1
Ask1.1
volume0
Intrest14
Last Price158Dec 16, 2024
Change
00%
Bid83.4
Ask91.3
volume0
Intrest9
Strike
480
480
Last Price0.6May 28, 2025
Change
0.114.29%
Bid0.6
Ask0.95
volume1
Intrest72
Last Price-
Change
-
Bid73.8
Ask81.8
volume0
Intrest0
Strike
490
490
Last Price0.97May 16, 2025
Change
00%
Bid0.35
Ask1.6
volume0
Intrest11
Last Price-
Change
-
Bid66
Ask72.1
volume0
Intrest0
Strike
500
500
Last Price1.25May 20, 2025
Change
00%
Bid1
Ask1.9
volume0
Intrest28
Last Price52.55May 08, 2025
Change
00%
Bid56.7
Ask62.3
volume0
Intrest2
Strike
510
510
Last Price1.9May 27, 2025
Change
00%
Bid1.45
Ask2.5
volume0
Intrest24
Last Price51May 27, 2025
Change
00%
Bid47.1
Ask52.3
volume0
Intrest10
Strike
520
520
Last Price2.67May 16, 2025
Change
00%
Bid1.9
Ask4.1
volume0
Intrest23
Last Price42.3May 27, 2025
Change
00%
Bid39.1
Ask44
volume0
Intrest3
Strike
530
530
Last Price5May 23, 2025
Change
00%
Bid2.95
Ask5.5
volume0
Intrest255
Last Price28.7May 09, 2025
Change
00%
Bid29.8
Ask34
volume0
Intrest8
Strike
540
540
Last Price4May 27, 2025
Change
00%
Bid4.3
Ask7.2
volume0
Intrest46
Last Price22.6May 01, 2025
Change
00%
Bid23.8
Ask26.8
volume0
Intrest8
Strike
550
550
Last Price6.7May 28, 2025
Change
0.385.37%
Bid6.5
Ask8.5
volume1
Intrest41
Last Price15.8May 23, 2025
Change
00%
Bid16.9
Ask20.3
volume0
Intrest12
Strike
560
560
Last Price9.7May 28, 2025
Change
3.3525.67%
Bid9.5
Ask11.4
volume7
Intrest25
Last Price11.4May 28, 2025
Change
0.87.55%
Bid11.3
Ask12.8
volume3
Intrest34
Strike
570
570
Last Price14.1May 20, 2025
Change
00%
Bid13.8
Ask15.8
volume0
Intrest154
Last Price6May 27, 2025
Change
00%
Bid6.7
Ask8.3
volume0
Intrest202
Strike
580
580
Last Price18May 21, 2025
Change
00%
Bid19.6
Ask21.3
volume0
Intrest21
Last Price4.27May 28, 2025
Change
3.5145.12%
Bid4
Ask5
volume2
Intrest22
Strike
590
590
Last Price31.9Feb 26, 2025
Change
00%
Bid24.7
Ask30
volume0
Intrest4
Last Price4.25May 20, 2025
Change
00%
Bid2.2
Ask2.85
volume0
Intrest22
Strike
600
600
Last Price32.15May 15, 2025
Change
00%
Bid33
Ask37.8
volume0
Intrest21
Last Price2.06May 21, 2025
Change
00%
Bid1.05
Ask1.6
volume0
Intrest14
Strike
610
610
Last Price39.5Jan 29, 2025
Change
00%
Bid41.2
Ask49
volume0
Intrest8
Last Price0.6May 27, 2025
Change
00%
Bid0.2
Ask1.15
volume0
Intrest21
Strike
620
620
Last Price85.53Mar 11, 2025
Change
00%
Bid50.8
Ask58.9
volume0
Intrest7
Last Price1.15May 09, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest28
Strike
630
630
Last Price46.8Jan 23, 2025
Change
00%
Bid60.8
Ask68.7
volume0
Intrest0
Last Price0.76May 23, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest42
Strike
640
640
Last Price49.1Dec 13, 2024
Change
00%
Bid70.8
Ask78.7
volume0
Intrest0
Last Price0.2May 14, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest32
Strike
650
650
Last Price81.4Feb 20, 2025
Change
00%
Bid80.8
Ask88.7
volume0
Intrest0
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest10
Strike
660
660
Last Price72.6Jan 02, 2025
Change
00%
Bid90.8
Ask98.8
volume0
Intrest0
Last Price0.5Apr 24, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest41
Strike
670
670
Last Price-
Change
-
Bid100.8
Ask108.8
volume0
Intrest0
Last Price6Feb 25, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest24
Strike
680
680
Last Price-
Change
-
Bid110.9
Ask118.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid120.8
Ask128.8
volume0
Intrest0
Last Price1.22Apr 17, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest22
Strike
700
700
Last Price-
Change
-
Bid130.8
Ask138.8
volume0
Intrest0
Last Price0.7Apr 07, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest6
Strike
710
710
Last Price-
Change
-
Bid140.8
Ask148.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid150.8
Ask158.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid160.8
Ask168.8
volume0
Intrest0
Last Price8.15Dec 24, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest3
Strike
740
740
Last Price-
Change
-
Bid170.8
Ask178.8
volume0
Intrest0
Last Price8.4Oct 28, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest1
Strike
750
750
Last Price-
Change
-
Bid180.8
Ask188.8
volume0
Intrest0
Last Price6.15Jan 23, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest3
Strike
760
760
Last Price140.8Oct 29, 2024
Change
00%
Bid190.8
Ask198.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
780
780
Last Price-
Change
-
Bid210.8
Ask218.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
800
800
Last Price-
Change
-
Bid230.8
Ask238.8
volume0
Intrest0
Last Price4.7Dec 13, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest1
Strike
820
820
Last Price-
Change
-
Bid250.8
Ask258.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
840
840
Last Price-
Change
-
Bid270.8
Ask278.8
volume0
Intrest0
Last Price2.6Oct 29, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest2
Strike
860
860
Last Price-
Change
-
Bid290.8
Ask298.8
volume0
Intrest0
Last Price0.05Apr 29, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest21
Strike
880
880
Last Price-
Change
-
Bid310.8
Ask318.8
volume0
Intrest0
Last Price0.1Apr 08, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest6
Strike
900
900
Last Price-
Change
-
Bid330.8
Ask338.8
volume0
Intrest0
Last Price0.8Feb 26, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest6
Strike
920
920
Last Price-
Change
-
Bid350.8
Ask358.8
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved