Italia markets close in 14 minutes
FTSE MIB
34.617,80 +278,48 (+0,81%) Dow Jones
39.471,72 +83,96 (+0,21%) Nasdaq
16.326,49 -19,78 (-0,12%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,23 -0,03 (-0,04%) Bitcoin EUR
56.522,02 -921,49 (-1,60%)
Moody's Corporation (MCO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:13AM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO250117C00200000 | 2024-02-13 2:56PM EDT | 200.00 | 178.00 | 185.00 | 195.00 | 0.00 | - | - | 2 | 0.00% |
| MCO250117C00300000 | 2024-04-16 10:09AM EDT | 300.00 | 87.93 | 109.00 | 116.70 | 0.00 | - | - | 1 | 44.24% |
| MCO250117C00330000 | 2024-03-21 10:46AM EDT | 330.00 | 83.70 | 63.70 | 68.40 | 0.00 | - | 1 | 1 | 0.00% |
| MCO250117C00360000 | 2024-05-02 10:50AM EDT | 360.00 | 34.10 | 60.40 | 67.90 | 0.00 | - | 1 | 1 | 35.19% |
| MCO250117C00370000 | 2024-05-02 10:46AM EDT | 370.00 | 29.90 | 53.30 | 60.80 | 0.00 | - | 1 | 11 | 34.04% |
| MCO250117C00380000 | 2024-05-09 3:15PM EDT | 380.00 | 48.00 | 47.20 | 52.70 | 0.00 | - | 3 | 33 | 31.89% |
| MCO250117C00390000 | 2024-05-09 3:15PM EDT | 390.00 | 42.10 | 40.20 | 45.30 | 0.00 | - | 56 | 58 | 30.10% |
| MCO250117C00400000 | 2024-05-09 3:15PM EDT | 400.00 | 36.40 | 34.60 | 39.40 | 0.00 | - | 3 | 6 | 29.23% |
| MCO250117C00410000 | 2024-05-09 3:13PM EDT | 410.00 | 30.40 | 29.10 | 34.20 | 0.00 | - | 250 | 250 | 28.60% |
| MCO250117C00420000 | 2024-05-09 3:16PM EDT | 420.00 | 26.30 | 24.20 | 29.30 | 0.00 | - | 31 | 31 | 27.90% |
| MCO250117C00430000 | 2024-05-08 2:01PM EDT | 430.00 | 19.20 | 19.60 | 24.50 | 0.00 | - | 30 | 48 | 26.97% |
| MCO250117C00440000 | 2024-05-09 2:48PM EDT | 440.00 | 18.00 | 15.90 | 21.10 | 0.00 | - | 3 | 15 | 26.80% |
| MCO250117C00450000 | 2024-04-22 9:30AM EDT | 450.00 | 10.40 | 13.10 | 17.10 | 0.00 | - | 1 | 105 | 25.84% |
| MCO250117C00460000 | 2024-05-07 12:50PM EDT | 460.00 | 10.00 | 10.80 | 14.40 | 0.00 | - | 1 | 61 | 25.62% |
| MCO250117C00470000 | 2024-02-28 2:36PM EDT | 470.00 | 8.80 | 9.40 | 15.90 | 0.00 | - | - | 1 | 28.85% |
| MCO250117C00500000 | 2024-02-29 2:22PM EDT | 500.00 | 5.00 | 5.50 | 10.80 | 0.00 | - | - | 0 | 29.22% |
| MCO250117C00520000 | 2024-05-10 9:30AM EDT | 520.00 | 3.40 | 0.80 | 4.80 | -0.60 | -15.00% | 1 | 5 | 24.95% |
| MCO250117C00540000 | 2024-05-10 9:30AM EDT | 540.00 | 2.25 | 0.00 | 3.70 | -0.65 | -22.41% | 1 | 1 | 25.65% |
| MCO250117C00560000 | 2024-02-13 1:09PM EDT | 560.00 | 1.90 | 0.80 | 9.50 | 0.00 | - | 2 | 2 | 36.07% |
| MCO250117C00580000 | 2024-02-07 10:30AM EDT | 580.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO250117P00200000 | 2024-04-01 12:33PM EDT | 200.00 | 1.07 | 0.00 | 4.70 | 0.00 | - | 4 | 26 | 50.35% |
| MCO250117P00220000 | 2024-05-01 11:16AM EDT | 220.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 19 | 41 | 33.94% |
| MCO250117P00230000 | 2024-02-07 10:30AM EDT | 230.00 | 0.60 | 0.00 | 9.40 | 0.00 | - | - | 1 | 58.99% |
| MCO250117P00240000 | 2024-02-13 3:18PM EDT | 240.00 | 1.90 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 55.80% |
| MCO250117P00250000 | 2024-05-02 12:42PM EDT | 250.00 | 2.50 | 0.00 | 4.70 | 0.00 | - | 20 | 30 | 42.58% |
| MCO250117P00260000 | 2024-05-02 12:42PM EDT | 260.00 | 2.98 | 0.00 | 4.80 | 0.00 | - | 20 | 34 | 39.95% |
| MCO250117P00270000 | 2024-03-22 3:07PM EDT | 270.00 | 3.02 | 3.00 | 4.40 | 0.00 | - | 10 | 30 | 36.32% |
| MCO250117P00280000 | 2024-04-30 3:03PM EDT | 280.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 6.25% |
| MCO250117P00290000 | 2024-04-16 9:41AM EDT | 290.00 | 5.40 | 0.00 | 4.50 | 0.00 | - | 1 | 154 | 31.28% |
| MCO250117P00300000 | 2024-05-01 9:30AM EDT | 300.00 | 6.20 | 0.25 | 5.00 | 0.00 | - | 1 | 28 | 29.65% |
| MCO250117P00310000 | 2024-03-14 2:39PM EDT | 310.00 | 6.83 | 7.00 | 7.60 | 0.00 | - | 27 | 20 | 31.07% |
| MCO250117P00330000 | 2024-04-22 1:28PM EDT | 330.00 | 10.30 | 2.65 | 8.50 | 0.00 | - | 18 | 28 | 26.81% |
| MCO250117P00340000 | 2024-05-02 1:52PM EDT | 340.00 | 14.61 | 5.00 | 10.40 | 0.00 | - | 8 | 53 | 26.23% |
| MCO250117P00350000 | 2024-04-29 12:46PM EDT | 350.00 | 17.03 | 6.20 | 11.80 | 0.00 | - | 1 | 5 | 24.84% |
| MCO250117P00360000 | 2024-05-09 3:13PM EDT | 360.00 | 12.60 | 8.90 | 13.00 | 0.00 | - | 250 | 337 | 23.06% |
| MCO250117P00370000 | 2024-05-09 3:16PM EDT | 370.00 | 14.00 | 11.90 | 16.00 | 0.00 | - | 9 | 117 | 22.67% |
| MCO250117P00380000 | 2024-05-09 3:20PM EDT | 380.00 | 17.20 | 15.20 | 18.70 | 0.00 | - | 47 | 48 | 21.65% |
| MCO250117P00390000 | 2024-04-12 1:04PM EDT | 390.00 | 33.00 | 18.10 | 22.10 | 0.00 | - | 1 | 13 | 20.84% |
| MCO250117P00400000 | 2024-04-11 11:49AM EDT | 400.00 | 34.07 | 21.30 | 27.00 | 0.00 | - | 1 | 4 | 20.77% |
© 2024 Yahoo. Tutti i diritti riservati.