Mercado fechado

Moody's Corporation (MCO)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
271,88-0,84 (-0,31%)
No fechamento: 4:03PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de novembro de 2020
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MCO201120C002000002020-08-26 1:07PM EDT200.0092.2179.0083.800.00-22134.80%
MCO201120C002300002020-09-25 12:05PM EDT230.0050.8660.5065.000.00-45141.54%
MCO201120C002400002020-09-23 10:20AM EDT240.0044.1650.9054.300.00-4112124.37%
MCO201120C002500002020-09-15 10:45AM EDT250.0045.3142.2046.200.00-252113.82%
MCO201120C002600002020-09-11 2:41PM EDT260.0034.8433.6038.100.00-2222102.69%
MCO201120C002700002020-09-30 2:14PM EDT270.0028.8026.1030.20+8.40+41.18%1392.76%
MCO201120C002800002020-09-28 3:36PM EDT280.0018.5019.6022.400.00-22483.17%
MCO201120C002900002020-09-30 3:58PM EDT290.0014.3014.4016.30+2.20+18.18%479676.59%
MCO201120C003000002020-09-29 11:52AM EDT300.0010.309.6011.50+1.10+11.96%515070.37%
MCO201120C003100002020-08-26 2:41PM EDT310.009.002.306.100.00-102353.39%
MCO201120C003200002020-09-29 12:49PM EDT320.003.302.005.000.00-21557.29%
MCO201120C003300002020-09-17 3:36PM EDT330.002.401.103.900.00-21758.02%
MCO201120C003400002020-07-21 10:52AM EDT340.007.100.353.000.00--757.89%
MCO201120C003700002020-07-01 9:30AM EDT370.002.000.001.750.00--1064.38%
MCO201120C003800002020-07-09 5:05PM EDT380.001.150.000.000.00--125.00%
Opções de vendapara20 de novembro de 2020
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MCO201120P001350002020-08-24 12:01AM EDT135.000.15-0.000.00--050.00%
MCO201120P001700002020-07-09 5:05PM EDT170.009.830.000.000.00-4425.00%
MCO201120P001750002020-07-29 2:21PM EDT175.002.020.001.300.00--50087.55%
MCO201120P001850002020-08-24 3:04PM EDT185.000.800.001.500.00-150280.03%
MCO201120P001950002020-09-04 11:17AM EDT195.002.350.001.450.00-1270.22%
MCO201120P002000002020-09-21 11:04AM EDT200.001.200.001.650.00-43367.36%
MCO201120P002100002020-09-02 2:12PM EDT210.001.400.002.200.00-1211962.06%
MCO201120P002200002020-09-21 12:57PM EDT220.001.000.551.95-1.72-63.24%428854.54%
MCO201120P002300002020-09-28 12:06PM EDT230.001.700.202.95+0.45+36.00%126458.20%
MCO201120P002400002020-09-28 10:22AM EDT240.003.850.803.500.00-112350.68%
MCO201120P002500002020-09-30 9:53AM EDT250.004.282.104.60-1.82-29.84%438444.70%
MCO201120P002600002020-09-30 11:33AM EDT260.004.953.406.60-1.07-17.77%22740.17%
MCO201120P002700002020-09-25 10:12AM EDT270.008.505.608.90-0.07-0.82%211533.39%
MCO201120P002800002020-09-21 3:58PM EDT280.0011.329.2011.80-0.77-6.37%6723.40%
MCO201120P002900002020-09-30 12:38PM EDT290.0014.5014.2016.10-7.60-34.39%11400.00%
MCO201120P003000002020-09-30 12:38PM EDT300.0019.2519.5022.40-9.45-32.93%210.00%
MCO201120P003100002020-09-02 3:59PM EDT310.0022.5425.2029.100.00--10.00%