Mercado abrirá em 3 h 44 min

Moody's Corporation (MCO)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
279,32+1,70 (+0,61%)
No fechamento: 4:03PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de agosto de 2020
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MCO200821C001800002020-07-09 8:20PM EDT180.0071.07109.50113.400.00-11252.00%
MCO200821C001900002020-07-09 8:20PM EDT190.0058.3099.40103.500.00-439230.05%
MCO200821C001950002020-07-09 8:20PM EDT195.0054.2094.3098.500.00-1010219.06%
MCO200821C002000002020-07-09 8:20PM EDT200.0064.2774.3078.300.00-6200.00%
MCO200821C002100002020-07-09 8:20PM EDT210.0054.7779.4083.500.00-510188.79%
MCO200821C002200002020-07-09 8:20PM EDT220.0043.3469.6073.800.00-712170.80%
MCO200821C002300002020-08-06 3:48PM EDT230.0048.850.000.000.00-100.00%
MCO200821C002400002020-08-04 1:59PM EDT240.0036.040.000.000.00-200.00%
MCO200821C002500002020-07-28 9:30AM EDT250.0030.000.000.000.00-500.00%
MCO200821C002600002020-08-06 2:49PM EDT260.0018.600.000.000.00-100.00%
MCO200821C002700002020-08-05 11:28AM EDT270.0010.600.000.000.00-100.00%
MCO200821C002800002020-08-06 3:30PM EDT280.005.500.000.000.00-15000.39%
MCO200821C002900002020-08-06 9:59AM EDT290.001.520.000.000.00-303.13%
MCO200821C003000002020-08-06 1:10PM EDT300.000.200.000.000.00-406.25%
MCO200821C003100002020-08-06 3:27PM EDT310.000.100.000.000.00-5012.50%
MCO200821C003200002020-08-06 12:47PM EDT320.000.150.000.000.00-1012.50%
MCO200821C003300002020-07-30 11:08AM EDT330.000.500.000.000.00-2012.50%
MCO200821C003400002020-07-27 2:37PM EDT340.000.200.000.000.00-1025.00%
MCO200821C003500002020-08-05 9:39AM EDT350.000.200.000.000.00-1025.00%
MCO200821C003600002020-07-29 12:16PM EDT360.000.060.000.000.00-5025.00%
Opções de vendapara21 de agosto de 2020
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MCO200821P000900002020-07-09 8:20PM EDT90.000.140.000.400.00-57232.81%
MCO200821P001000002020-07-09 8:20PM EDT100.003.000.000.400.00--15212.31%
MCO200821P001050002020-07-09 8:20PM EDT105.002.660.050.400.00--10205.86%
MCO200821P001250002020-07-09 8:20PM EDT125.002.480.000.400.00--1168.75%
MCO200821P001500002020-07-09 8:20PM EDT150.000.750.000.700.00-11143.85%
MCO200821P001550002020-07-17 3:52PM EDT155.000.200.000.350.00-12124.61%
MCO200821P001600002020-07-09 8:20PM EDT160.001.530.000.950.00-49136.52%
MCO200821P001650002020-07-09 8:20PM EDT165.0014.050.131.150.00-23136.23%
MCO200821P001700002020-07-08 1:32PM EDT170.000.400.000.000.00-1050.00%
MCO200821P001750002020-07-09 5:05PM EDT175.0015.000.000.500.00-311106.15%
MCO200821P001800002020-07-09 8:20PM EDT180.003.600.001.200.00-114115.04%
MCO200821P001850002020-06-24 11:22AM EDT185.000.740.000.850.00-423102.73%
MCO200821P001900002020-06-24 11:45AM EDT190.001.300.001.050.00-143100.39%
MCO200821P001950002020-07-02 3:46PM EDT195.000.750.000.950.00-104092.92%
MCO200821P002000002020-08-04 2:29PM EDT200.000.250.000.000.00-2025.00%
MCO200821P002100002020-08-05 10:32AM EDT210.000.050.000.000.00-1025.00%
MCO200821P002200002020-07-28 10:25AM EDT220.000.350.000.000.00-5025.00%
MCO200821P002300002020-07-23 2:43PM EDT230.000.850.000.000.00-1025.00%
MCO200821P002400002020-08-04 3:10PM EDT240.000.400.000.000.00-25012.50%
MCO200821P002500002020-08-06 1:08PM EDT250.000.600.000.000.00-23012.50%
MCO200821P002600002020-08-06 12:37PM EDT260.001.500.000.000.00-1206.25%
MCO200821P002700002020-08-06 10:39AM EDT270.005.000.000.000.00-1003.13%
MCO200821P002800002020-07-31 11:16AM EDT280.008.300.000.000.00-400.00%
MCO200821P002900002020-07-29 3:46PM EDT290.009.500.000.000.00-900.00%
MCO200821P003000002020-08-05 1:44PM EDT300.0023.610.000.000.00-400.00%
MCO200821P003300002020-07-09 8:20PM EDT330.0052.5052.7056.000.00--678.54%