Mercado fechará em 5 h 28 min
BOVESPA
128.511,12 +1.388,87 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.915,47 +238,42 (+0,42%) PETROLEO CRU
78,66 -0,29 (-0,37%) OURO
2.298,40 -11,20 (-0,48%) Bitcoin USD
61.719,68 +3.070,08 (+5,23%)
Moody's Corporation (MCO)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:29AM EDT. Mercado aberto.
Opções de comprapara17 de maio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO240517C00155000 | 2024-04-18 1:22PM EDT | 155.00 | 217.70 | 221.20 | 229.50 | 0.00 | - | - | 1 | 294.53% |
| MCO240517C00175000 | 2024-02-22 3:37PM EDT | 175.00 | 210.85 | 210.90 | 218.80 | 0.00 | - | 2 | 1 | 323.17% |
| MCO240517C00270000 | 2023-12-14 1:53PM EDT | 270.00 | 131.25 | 110.00 | 119.20 | 0.00 | - | 1 | 0 | 133.24% |
| MCO240517C00280000 | 2023-09-26 12:52PM EDT | 280.00 | 55.00 | 47.90 | 49.70 | 0.00 | - | - | 2 | 0.00% |
| MCO240517C00290000 | 2023-11-21 11:26AM EDT | 290.00 | 81.00 | 96.90 | 105.00 | 0.00 | - | 2 | 1 | 151.77% |
| MCO240517C00300000 | 2024-02-13 11:07AM EDT | 300.00 | 79.63 | 82.10 | 89.30 | 0.00 | - | 1 | 3 | 108.46% |
| MCO240517C00310000 | 2024-04-19 10:39AM EDT | 310.00 | 62.30 | 66.60 | 74.80 | 0.00 | - | 1 | 202 | 91.83% |
| MCO240517C00320000 | 2023-11-28 4:46PM EDT | 320.00 | 55.40 | 75.70 | 84.00 | 0.00 | - | 2 | 41 | 153.04% |
| MCO240517C00330000 | 2024-02-13 11:07AM EDT | 330.00 | 52.59 | 53.50 | 60.80 | 0.00 | - | 1 | 6 | 83.64% |
| MCO240517C00340000 | 2024-04-17 3:50PM EDT | 340.00 | 39.50 | 37.00 | 45.60 | 0.00 | - | 5 | 8 | 64.99% |
| MCO240517C00350000 | 2024-04-25 9:59AM EDT | 350.00 | 28.45 | 27.50 | 35.90 | 0.00 | - | 1 | 8 | 55.55% |
| MCO240517C00360000 | 2024-04-30 3:40PM EDT | 360.00 | 16.00 | 18.00 | 25.50 | 0.00 | - | 2 | 16 | 42.69% |
| MCO240517C00370000 | 2024-05-02 3:22PM EDT | 370.00 | 11.80 | 9.00 | 15.90 | 0.00 | - | 21 | 68 | 32.37% |
| MCO240517C00380000 | 2024-05-03 9:44AM EDT | 380.00 | 7.78 | 3.20 | 8.70 | +1.78 | +29.67% | 1 | 671 | 27.61% |
| MCO240517C00390000 | 2024-05-03 9:43AM EDT | 390.00 | 3.52 | 2.35 | 4.50 | +1.27 | +56.44% | 1 | 368 | 27.09% |
| MCO240517C00400000 | 2024-05-02 2:44PM EDT | 400.00 | 0.40 | 0.15 | 3.30 | 0.00 | - | 33 | 205 | 32.49% |
| MCO240517C00410000 | 2024-05-02 11:09AM EDT | 410.00 | 0.30 | 0.05 | 4.00 | 0.00 | - | 2 | 40 | 44.24% |
| MCO240517C00420000 | 2024-04-23 2:58PM EDT | 420.00 | 1.05 | 0.00 | 4.60 | 0.00 | - | 1 | 94 | 55.12% |
| MCO240517C00430000 | 2024-05-01 11:58AM EDT | 430.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 14 | 135 | 61.82% |
| MCO240517C00440000 | 2024-04-17 11:40AM EDT | 440.00 | 1.10 | 0.00 | 4.30 | 0.00 | - | 166 | 186 | 55.68% |
| MCO240517C00450000 | 2024-01-12 12:18PM EDT | 450.00 | 1.90 | 3.80 | 5.70 | 0.00 | - | 1 | 9 | 77.60% |
| MCO240517C00460000 | 2024-04-04 10:52AM EDT | 460.00 | 1.20 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 67.49% |
| MCO240517C00480000 | 2023-12-15 12:06PM EDT | 480.00 | 1.40 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 63.18% |
| MCO240517C00490000 | 2024-04-12 1:19PM EDT | 490.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 53.32% |
| MCO240517C00500000 | 2024-04-25 1:04PM EDT | 500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 50.20% |
| MCO240517C00520000 | 2024-02-15 4:54PM EDT | 520.00 | 0.34 | 0.00 | 1.70 | 0.00 | - | 20 | 23 | 81.88% |
| MCO240517C00540000 | 2024-01-09 3:37PM EDT | 540.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | - | 1 | 107.54% |
Opções de vendapara17 de maio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO240517P00155000 | 2023-11-15 11:36AM EDT | 155.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 177.54% |
| MCO240517P00160000 | 2023-11-15 11:36AM EDT | 160.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 249.24% |
| MCO240517P00170000 | 2024-03-07 11:24AM EDT | 170.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 3 | 194.63% |
| MCO240517P00175000 | 2023-11-01 9:30AM EDT | 175.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| MCO240517P00210000 | 2024-04-16 10:08AM EDT | 210.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 99.22% |
| MCO240517P00220000 | 2023-10-25 12:37PM EDT | 220.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | - | 3 | 170.75% |
| MCO240517P00230000 | 2023-11-30 2:50PM EDT | 230.00 | 0.70 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 156.76% |
| MCO240517P00240000 | 2023-10-23 11:10AM EDT | 240.00 | 4.60 | 0.10 | 1.60 | 0.00 | - | - | 1 | 120.70% |
| MCO240517P00250000 | 2024-02-21 11:05AM EDT | 250.00 | 0.30 | 0.00 | 1.70 | 0.00 | - | 1 | 7 | 111.38% |
| MCO240517P00260000 | 2024-03-07 10:55AM EDT | 260.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 18 | 100.15% |
| MCO240517P00270000 | 2024-04-17 12:47PM EDT | 270.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| MCO240517P00280000 | 2023-11-14 1:27PM EDT | 280.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 1 | 202 | 105.84% |
| MCO240517P00290000 | 2023-11-20 12:15PM EDT | 290.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 96.09% |
| MCO240517P00300000 | 2024-05-02 9:40AM EDT | 300.00 | 0.10 | 0.00 | 0.55 | -0.10 | -50.00% | 10 | 71 | 56.69% |
| MCO240517P00310000 | 2024-04-29 3:10PM EDT | 310.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 2 | 23 | 75.02% |
| MCO240517P00320000 | 2024-05-02 12:12PM EDT | 320.00 | 0.48 | 0.00 | 4.40 | 0.00 | - | 1 | 24 | 66.36% |
| MCO240517P00330000 | 2024-05-01 11:57AM EDT | 330.00 | 0.30 | 0.00 | 4.50 | 0.00 | - | 14 | 244 | 57.70% |
| MCO240517P00340000 | 2024-05-01 2:08PM EDT | 340.00 | 0.35 | 0.25 | 4.60 | 0.00 | - | 550 | 969 | 62.07% |
| MCO240517P00350000 | 2024-05-02 1:18PM EDT | 350.00 | 1.80 | 0.10 | 4.80 | 0.00 | - | 11 | 294 | 52.48% |
| MCO240517P00360000 | 2024-05-02 10:42AM EDT | 360.00 | 6.10 | 0.00 | 4.60 | 0.00 | - | 2 | 118 | 40.72% |
| MCO240517P00370000 | 2024-05-02 10:45AM EDT | 370.00 | 12.15 | 0.70 | 5.20 | 0.00 | - | 2 | 97 | 31.37% |
| MCO240517P00380000 | 2024-05-01 3:11PM EDT | 380.00 | 10.09 | 2.45 | 8.80 | 0.00 | - | 1 | 44 | 29.30% |
| MCO240517P00390000 | 2024-04-29 10:45AM EDT | 390.00 | 18.80 | 7.90 | 15.90 | 0.00 | - | 5 | 72 | 33.45% |
| MCO240517P00400000 | 2024-04-11 10:51AM EDT | 400.00 | 20.80 | 17.10 | 24.70 | 0.00 | - | 5 | 31 | 39.81% |
| MCO240517P00410000 | 2024-04-16 1:40PM EDT | 410.00 | 36.40 | 26.40 | 34.00 | 0.00 | - | 6 | 11 | 46.09% |
© 2024 Yahoo. Todos os direitos reservados.