Mercado fechado

Moody's Corporation (MCO)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
322,00+3,49 (+1,10%)
No fechamento: 4:03PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MCO210521C002000002020-12-18 11:15AM EDT200.0081.5066.5073.300.00-180.00%
MCO210521C002200002021-03-11 3:11PM EDT220.0073.1989.5099.400.00-30220.00%
MCO210521C002300002021-02-08 11:26AM EDT230.0053.2058.7067.300.00-1200.00%
MCO210521C002400002021-04-16 9:30AM EDT240.0080.2079.5084.40+25.90+47.70%17070.84%
MCO210521C002500002021-03-08 2:21PM EDT250.0045.3045.0054.500.00-6300.00%
MCO210521C002600002021-03-08 10:44AM EDT260.0034.220.000.000.00-1220.00%
MCO210521C002700002021-03-30 10:47AM EDT270.0030.3050.1054.300.00-126947.36%
MCO210521C002800002021-04-14 3:39PM EDT280.0036.1340.1044.800.00-317042.54%
MCO210521C002900002021-04-16 2:59PM EDT290.0031.2030.5035.40+2.20+7.59%833637.43%
MCO210521C003000002021-04-16 3:30PM EDT300.0022.7022.0024.90+3.68+19.35%85127.48%
MCO210521C003100002021-04-16 1:19PM EDT310.0014.2314.1016.70+1.63+12.94%215124.75%
MCO210521C003200002021-04-16 1:19PM EDT320.008.419.0010.10+0.21+2.56%15523.19%
MCO210521C003300002021-04-16 3:54PM EDT330.004.803.106.90+0.80+20.00%11426.25%
MCO210521C003400002021-04-16 3:33PM EDT340.002.151.854.00+1.13+110.78%561526.49%
MCO210521C003500002021-04-16 12:41PM EDT350.000.750.551.05+0.35+87.50%1121.41%
MCO210521C003600002021-01-05 10:55AM EDT360.002.250.051.050.00--126.47%
MCO210521C003700002021-01-04 1:44PM EDT370.001.200.001.000.00-1030.81%
MCO210521C003800002020-10-19 4:18PM EDT380.004.400.002.250.00--042.94%
MCO210521C003900002020-11-03 2:05PM EDT390.001.300.151.100.00-1140.16%
MCO210521C004000002020-12-31 12:45PM EDT400.000.300.000.500.00-202038.04%
MCO210521C004200002020-10-05 2:07PM EDT420.001.350.002.250.00-11151.92%
MCO210521C004400002021-01-27 1:50PM EDT440.000.110.004.200.00-1166.91%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MCO210521P001300002020-12-08 3:01PM EDT130.000.400.000.850.00-42135.94%
MCO210521P001350002020-11-27 12:25PM EDT135.000.150.001.200.00-88137.45%
MCO210521P001400002020-11-30 2:31PM EDT140.000.780.001.250.00--2132.96%
MCO210521P001500002020-10-09 2:49PM EDT150.001.130.001.950.00-21132.03%
MCO210521P001600002020-11-24 11:43AM EDT160.001.000.001.300.00-520114.16%
MCO210521P001650002020-12-31 2:08PM EDT165.000.400.251.450.00-11114.50%
MCO210521P001700002021-01-29 4:55PM EDT170.000.990.0010.000.00-512159.92%
MCO210521P001750002020-10-30 1:02PM EDT175.003.501.101.850.00-11116.55%
MCO210521P001800002021-02-12 2:23PM EDT180.000.750.005.000.00-12124.88%
MCO210521P001900002020-12-18 12:58PM EDT190.001.750.601.800.00-101198.83%
MCO210521P001950002020-10-30 2:00PM EDT195.006.302.755.300.00-22123.88%
MCO210521P002000002021-04-14 10:32AM EDT200.000.180.000.350.00-1667.09%
MCO210521P002100002021-03-05 4:46PM EDT210.000.700.0010.000.00-382115.77%
MCO210521P002200002021-03-23 2:38PM EDT220.000.450.100.000.00-9025.00%
MCO210521P002300002021-03-29 9:30AM EDT230.000.250.005.000.00-110179.66%
MCO210521P002400002021-04-09 9:35AM EDT240.000.100.005.000.00-715571.59%
MCO210521P002500002021-04-14 10:32AM EDT250.000.260.005.000.00-18763.75%
MCO210521P002600002021-04-08 11:28AM EDT260.000.500.000.800.00-10015842.77%
MCO210521P002700002021-04-14 3:28PM EDT270.000.550.001.000.00-421938.36%
MCO210521P002800002021-04-16 2:44PM EDT280.000.800.001.60-0.15-15.79%2260436.05%
MCO210521P002900002021-04-14 12:37PM EDT290.001.320.803.50-0.33-20.00%19737.84%
MCO210521P003000002021-04-14 3:28PM EDT300.003.551.753.900.00-46031.12%
MCO210521P003100002021-04-13 10:10AM EDT310.004.902.254.40-1.80-26.87%72323.87%
MCO210521P003200002021-04-16 11:47AM EDT320.008.506.709.00-3.10-26.72%214125.51%
MCO210521P003300002021-04-16 1:45PM EDT330.0015.2013.0015.00-19.80-56.57%21126.51%
MCO210521P003400002020-12-18 1:16PM EDT340.0063.2072.0076.300.00-11162.36%
MCO210521P003500002020-12-18 4:42PM EDT350.0070.9077.5081.800.00-46159.78%
MCO210521P003600002020-12-16 1:57PM EDT360.0083.0091.0095.800.00--2177.75%
MCO210521P003700002020-12-15 12:57PM EDT370.0091.9096.20101.000.00--1173.35%
MCO210521P003900002020-11-16 1:05AM EDT390.00113.30114.30118.500.00--1182.15%
MCO210521P004000002021-01-15 3:22PM EDT400.00133.66119.60124.500.00-40177.64%