香港股市 已收市

MSCI Inc. (MSCI)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
485.77-1.04 (-0.21%)
市場開市。 截至 11:13AM EDT。
價內期權
認購期權範圍2024年12月20日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
MSCI241220C003500002024-04-24 9:31AM EDT350.00122.00151.00160.000.00--158.58%
MSCI241220C003900002024-04-24 12:55PM EDT390.0099.90115.20124.000.00--054.30%
MSCI241220C004000002024-06-18 3:43PM EDT400.0094.5097.00105.800.00-1342.70%
MSCI241220C004200002024-06-20 3:40PM EDT420.0080.5080.4088.700.00-2239.19%
MSCI241220C004300002024-06-18 11:37AM EDT430.0073.0073.4082.000.00--138.91%
MSCI241220C004400002024-05-10 11:03AM EDT440.0074.2573.3081.900.00-15243.92%
MSCI241220C004500002024-06-05 1:19PM EDT450.0074.8058.4066.100.00-22035.60%
MSCI241220C004600002024-05-23 10:23AM EDT460.0068.0052.0060.600.00-1435.65%
MSCI241220C004700002024-06-17 9:59AM EDT470.0045.9044.7053.000.00-12433.81%
MSCI241220C004800002024-06-18 10:35AM EDT480.0042.6538.8047.800.00-1833.60%
MSCI241220C004900002024-05-24 2:06PM EDT490.0047.2034.6043.500.00-2133.79%
MSCI241220C005000002024-06-24 9:31AM EDT500.0034.2029.1037.100.00-11532.17%
MSCI241220C005100002024-05-28 10:11AM EDT510.0036.1025.3032.400.00-21931.56%
MSCI241220C005200002024-06-05 12:12PM EDT520.0034.5020.4028.400.00-1731.21%
MSCI241220C005300002024-06-20 3:54PM EDT530.0020.7916.8025.000.00-3731.06%
MSCI241220C005400002024-05-23 10:45AM EDT540.0024.7314.8023.300.00-51232.01%
MSCI241220C005500002024-06-17 2:18PM EDT550.0016.1911.7019.200.00-214830.81%
MSCI241220C005600002024-05-24 1:20PM EDT560.0020.009.4017.700.00-11331.52%
MSCI241220C005700002024-06-25 9:30AM EDT570.008.107.8014.300.00-14230.36%
MSCI241220C005800002024-06-10 12:10PM EDT580.0010.756.6013.000.00-21930.87%
MSCI241220C005900002024-04-23 1:26PM EDT590.006.000.000.000.00-1176.25%
MSCI241220C006000002024-06-10 1:09PM EDT600.008.002.1010.100.00-15631.10%
MSCI241220C006100002024-04-24 12:12PM EDT610.005.636.1013.000.00-23635.66%
MSCI241220C006200002024-05-21 2:43PM EDT620.009.741.906.300.00-29129.36%
MSCI241220C006400002024-05-21 1:17PM EDT640.007.000.755.100.00-19030.14%
MSCI241220C006600002024-06-07 1:40PM EDT660.003.000.055.900.00-114333.73%
MSCI241220C006800002024-06-20 2:35PM EDT680.001.400.105.400.00-52135.20%
MSCI241220C007000002024-01-22 2:04PM EDT700.0016.5010.1019.800.00-3754.88%
MSCI241220C007200002024-04-08 3:50PM EDT720.009.000.004.800.00--338.30%
MSCI241220C007400002023-11-08 3:57PM EDT740.007.800.1010.000.00-22048.33%
MSCI241220C007800002023-09-26 10:11AM EDT780.0010.101.0010.500.00--153.02%
MSCI241220C008000002023-12-20 4:17PM EDT800.005.200.109.800.00-1253.92%
MSCI241220C008200002023-10-31 1:28PM EDT820.004.680.1010.000.00-1156.02%
MSCI241220C008400002024-06-26 12:28PM EDT840.000.050.001.650.00-1340.14%
MSCI241220C008600002024-06-26 12:28PM EDT860.000.050.004.300.00-1449.25%
認沽盤範圍2024年12月20日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
MSCI241220P002400002024-01-29 1:28PM EDT240.003.430.009.600.00-1668.32%
MSCI241220P002500002024-02-13 12:46PM EDT250.001.490.009.600.00-1464.92%
MSCI241220P002600002023-12-14 10:50AM EDT260.001.800.009.600.00-1261.65%
MSCI241220P002700002023-12-14 10:50AM EDT270.001.950.009.600.00-1658.50%
MSCI241220P002800002024-04-23 9:30AM EDT280.003.900.000.000.00-1912.50%
MSCI241220P002900002024-04-24 9:31AM EDT290.002.450.059.700.00-11352.71%
MSCI241220P003000002024-04-24 9:31AM EDT300.002.950.004.800.00-11249.66%
MSCI241220P003100002024-05-08 9:30AM EDT310.002.850.000.000.00-1812.50%
MSCI241220P003200002024-05-09 9:30AM EDT320.003.300.104.000.00-2642.25%
MSCI241220P003300002024-06-20 3:41PM EDT330.001.730.004.200.00-21140.19%
MSCI241220P003400002024-06-28 9:46AM EDT340.003.002.004.00-0.11-3.54%11637.23%
MSCI241220P003500002024-05-20 9:38AM EDT350.003.401.204.100.00-11035.03%
MSCI241220P003600002024-06-05 11:01AM EDT360.003.450.057.500.00-524738.80%
MSCI241220P003700002024-06-26 11:52AM EDT370.008.003.108.100.00-11137.08%
MSCI241220P003800002024-06-26 11:52AM EDT380.008.061.558.800.00-1735.44%
MSCI241220P003900002024-06-24 10:57AM EDT390.005.601.359.700.00-24933.98%
MSCI241220P004000002024-06-24 9:44AM EDT400.007.502.4010.900.00-22132.76%
MSCI241220P004100002024-06-13 9:39AM EDT410.008.054.3012.000.00-11931.27%
MSCI241220P004200002024-06-24 12:43PM EDT420.009.405.9013.800.00-11430.37%
MSCI241220P004300002024-06-18 3:08PM EDT430.0014.009.8015.600.00-3829.25%
MSCI241220P004400002024-05-16 11:24AM EDT440.0014.2014.2020.500.00-11330.67%
MSCI241220P004500002024-06-18 11:40AM EDT450.0019.7014.3020.600.00-32827.58%
MSCI241220P004600002024-04-23 10:49AM EDT460.0039.000.000.000.00-131.56%
MSCI241220P004700002024-06-05 10:59AM EDT470.0023.5019.7027.400.00-13126.27%
MSCI241220P004800002024-06-21 11:18AM EDT480.0028.0024.3031.700.00-41525.84%
MSCI241220P004900002024-06-06 9:30AM EDT490.0029.5028.7035.900.00-27125.01%
MSCI241220P005000002024-06-24 9:31AM EDT500.0038.7033.4041.700.00-11925.03%
MSCI241220P005100002024-06-17 3:37PM EDT510.0044.4538.8047.200.00-13924.49%
MSCI241220P005200002024-06-03 3:02PM EDT520.0048.2045.3053.200.00-31823.97%
MSCI241220P005300002024-05-13 1:09PM EDT530.0058.7051.0059.600.00-311023.41%
MSCI241220P005400002024-04-24 3:17PM EDT540.0081.4057.3065.000.00-31421.54%
MSCI241220P005500002024-04-18 9:53AM EDT550.0062.9954.3063.000.00-1230.00%
MSCI241220P005600002024-04-18 9:53AM EDT560.0069.2761.4070.000.00-1190.00%
MSCI241220P005700002024-01-30 1:28PM EDT570.0037.0043.0049.700.00-170.00%
MSCI241220P005800002024-02-13 3:58PM EDT580.0051.9056.0064.000.00-750.00%
MSCI241220P006000002024-03-07 2:36PM EDT600.0072.0072.2079.800.00-390.00%
MSCI241220P006100002024-02-13 10:53AM EDT610.0064.6974.7080.500.00-110.00%
MSCI241220P006200002024-04-23 2:44PM EDT620.00177.870.000.000.00-300.00%