Mail

Mercado fechará em 6 h 30 min

BOVESPA
101.259,75
-658,25(-0,65%)
MERVAL
38.390,84
+233,89(+0,61%)
MXX
38.707,72
+55,52(+0,14%)

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 Contrato	Data da última transação	Preço de exercício	Último Preço	Preço de Compra	Preço de Venda	Alterar	% Variação	Volume	Posição em Aberto	Volatilidade Implícita
MCO201120C00200000	2020-08-26 1:07PM EDT	200.00	92.21	79.00	83.80	0.00	-	2	2	137.37%
MCO201120C00230000	2020-10-20 11:05AM EDT	230.00	53.40	0.00	0.00	0.00	-	1	5	0.00%
MCO201120C00240000	2020-10-13 12:44PM EDT	240.00	55.73	0.00	0.00	0.00	-	1	112	0.00%
MCO201120C00250000	2020-10-23 2:26PM EDT	250.00	27.20	0.00	0.00	0.00	-	2	52	0.00%
MCO201120C00260000	2020-09-16 3:50PM EDT	260.00	34.84	0.00	0.00	0.00	-	2	0	0.00%
MCO201120C00270000	2020-10-22 1:14PM EDT	270.00	13.00	0.00	0.00	0.00	-	2	3	0.00%
MCO201120C00280000	2020-10-23 2:36PM EDT	280.00	6.80	0.00	0.00	0.00	-	3	28	3.13%
MCO201120C00290000	2020-10-22 3:34PM EDT	290.00	3.40	0.00	0.00	0.00	-	776	557	6.25%
MCO201120C00300000	2020-10-23 3:12PM EDT	300.00	1.45	0.00	0.00	0.00	-	3	232	6.25%
MCO201120C00310000	2020-10-22 3:37PM EDT	310.00	0.80	0.00	0.00	0.00	-	2	53	12.50%
MCO201120C00320000	2020-10-08 11:12AM EDT	320.00	3.10	0.00	0.00	0.00	-	8	25	12.50%
MCO201120C00330000	2020-10-01 1:28PM EDT	330.00	3.40	0.00	0.00	0.00	-	1	18	12.50%
MCO201120C00340000	2020-10-19 9:30AM EDT	340.00	0.50	0.00	0.00	0.00	-	7	16	12.50%
MCO201120C00350000	2020-10-06 3:22PM EDT	350.00	1.88	0.00	0.00	0.00	-	-	5	25.00%
MCO201120C00360000	2020-10-06 3:22PM EDT	360.00	1.32	0.00	0.00	0.00	-	-	5	25.00%
MCO201120C00370000	2020-07-01 9:30AM EDT	370.00	2.00	0.00	1.75	0.00	-	-	10	65.63%
MCO201120C00380000	2020-07-09 8:20PM EDT	380.00	1.15	0.40	2.50	0.00	-	-	1	77.25%

Opções de vendapara20 de novembro de 2020

Nome do Contrato	Data da última transação	Preço de exercício	Último Preço	Preço de Compra	Preço de Venda	Alterar	% Variação	Volume	Posição em Aberto	Volatilidade Implícita
MCO201120P00135000	2020-08-24 12:01AM EDT	135.00	0.15	-	0.00	0.00	-	-	0	50.00%
MCO201120P00170000	2020-07-09 8:20PM EDT	170.00	9.83	0.00	4.10	0.00	-	4	4	118.58%
MCO201120P00175000	2020-07-29 2:21PM EDT	175.00	2.02	0.00	1.30	0.00	-	-	500	89.26%
MCO201120P00185000	2020-08-24 3:04PM EDT	185.00	0.80	0.00	0.00	0.00	-	1	0	25.00%
MCO201120P00195000	2020-10-20 2:35PM EDT	195.00	0.20	0.00	0.00	0.00	-	1	1	25.00%
MCO201120P00200000	2020-09-21 11:04AM EDT	200.00	1.20	0.00	0.00	0.00	-	4	33	25.00%
MCO201120P00210000	2020-09-02 2:12PM EDT	210.00	1.40	0.00	1.95	0.00	-	12	119	61.60%
MCO201120P00220000	2020-09-30 9:54AM EDT	220.00	1.00	0.00	0.00	0.00	-	4	284	12.50%
MCO201120P00230000	2020-10-23 1:44PM EDT	230.00	1.32	0.00	0.00	0.00	-	2	270	12.50%
MCO201120P00240000	2020-10-23 1:44PM EDT	240.00	2.19	0.00	0.00	0.00	-	2	147	12.50%
MCO201120P00250000	2020-10-23 11:15AM EDT	250.00	3.50	0.00	0.00	0.00	-	5	395	6.25%
MCO201120P00260000	2020-10-21 3:50PM EDT	260.00	4.87	0.00	0.00	0.00	-	2	47	3.13%
MCO201120P00270000	2020-10-22 10:25AM EDT	270.00	9.00	0.00	0.00	0.00	-	1	122	0.78%
MCO201120P00280000	2020-10-21 11:31AM EDT	280.00	10.00	0.00	0.00	0.00	-	2	38	0.00%
MCO201120P00290000	2020-10-16 10:41AM EDT	290.00	9.10	0.00	0.00	0.00	-	20	605	0.00%
MCO201120P00300000	2020-10-02 9:40AM EDT	300.00	21.30	0.00	0.00	0.00	-	4	7	0.00%
MCO201120P00310000	2020-10-19 12:15PM EDT	310.00	25.60	0.00	0.00	0.00	-	4	8	0.00%
MCO201120P00320000	2020-10-22 10:30AM EDT	320.00	46.30	0.00	0.00	0.00	-	1	1	0.00%
MCO201120P00330000	2020-10-05 12:03AM EDT	330.00	43.70	0.00	0.00	0.00	-	-	4	0.00%