Italia markets closed
Dow Jones
39.387,76 +331,37 (+0,85%) Nasdaq
16.346,26 +43,51 (+0,27%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0785 +0,0034 (+0,31%) Bitcoin EUR
57.927,23 +689,49 (+1,20%) CMC Crypto 200
1.346,41 +46,32 (+3,56%)
Moody's Corporation (MCO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO240517C00155000 | 2024-04-18 1:22PM EDT | 155.00 | 217.70 | 242.60 | 250.50 | 0.00 | - | - | 1 | 195.31% |
| MCO240517C00175000 | 2024-02-22 3:37PM EDT | 175.00 | 210.85 | 210.90 | 218.80 | 0.00 | - | 2 | 1 | 0.00% |
| MCO240517C00270000 | 2023-12-14 1:53PM EDT | 270.00 | 131.25 | 110.00 | 119.20 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 0.00% |
| MCO240517C00300000 | 2024-02-13 11:07AM EDT | 300.00 | 79.63 | 82.10 | 89.30 | 0.00 | - | 1 | 3 | 0.00% |
| MCO240517C00310000 | 2024-04-19 10:39AM EDT | 310.00 | 62.30 | 87.80 | 96.00 | 0.00 | - | 1 | 202 | 81.79% |
| MCO240517C00320000 | 2023-11-28 4:46PM EDT | 320.00 | 55.40 | 75.70 | 84.00 | 0.00 | - | 2 | 41 | 107.18% |
| MCO240517C00330000 | 2024-02-13 11:07AM EDT | 330.00 | 52.59 | 53.50 | 60.80 | 0.00 | - | 1 | 6 | 0.00% |
| MCO240517C00340000 | 2024-04-17 3:50PM EDT | 340.00 | 39.50 | 57.90 | 66.00 | 0.00 | - | 5 | 8 | 57.30% |
| MCO240517C00350000 | 2024-04-25 9:59AM EDT | 350.00 | 45.95 | 48.00 | 56.30 | +17.50 | +61.51% | 1 | 8 | 52.59% |
| MCO240517C00360000 | 2024-04-30 3:40PM EDT | 360.00 | 16.00 | 38.10 | 46.20 | 0.00 | - | 2 | 16 | 77.53% |
| MCO240517C00370000 | 2024-05-09 3:50PM EDT | 370.00 | 31.00 | 28.10 | 35.60 | +4.60 | +17.42% | 1 | 75 | 61.23% |
| MCO240517C00380000 | 2024-05-09 12:59PM EDT | 380.00 | 19.50 | 18.20 | 24.90 | +5.00 | +34.48% | 1 | 640 | 44.63% |
| MCO240517C00390000 | 2024-05-09 3:03PM EDT | 390.00 | 10.80 | 9.70 | 15.60 | +3.60 | +50.00% | 2 | 381 | 34.85% |
| MCO240517C00400000 | 2024-05-09 3:06PM EDT | 400.00 | 3.85 | 4.60 | 5.40 | +0.74 | +23.79% | 1 | 204 | 18.30% |
| MCO240517C00410000 | 2024-05-08 3:29PM EDT | 410.00 | 0.72 | 0.75 | 1.60 | 0.00 | - | 11 | 42 | 18.34% |
| MCO240517C00420000 | 2024-05-09 10:31AM EDT | 420.00 | 0.05 | 0.00 | 1.45 | -1.00 | -95.24% | 76 | 94 | 28.06% |
| MCO240517C00430000 | 2024-05-01 11:58AM EDT | 430.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 14 | 135 | 54.66% |
| MCO240517C00440000 | 2024-04-17 11:40AM EDT | 440.00 | 1.10 | 0.00 | 0.05 | 0.00 | - | 166 | 186 | 24.71% |
| MCO240517C00450000 | 2024-01-12 12:18PM EDT | 450.00 | 1.90 | 3.80 | 5.70 | 0.00 | - | 1 | 9 | 76.90% |
| MCO240517C00460000 | 2024-04-04 10:52AM EDT | 460.00 | 1.20 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 67.51% |
| MCO240517C00480000 | 2023-12-15 12:06PM EDT | 480.00 | 1.40 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 65.41% |
| MCO240517C00490000 | 2024-04-12 1:19PM EDT | 490.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 51.07% |
| MCO240517C00500000 | 2024-04-25 1:04PM EDT | 500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 53.13% |
| MCO240517C00520000 | 2024-02-15 4:54PM EDT | 520.00 | 0.34 | 0.00 | 1.70 | 0.00 | - | 20 | 23 | 89.94% |
| MCO240517C00540000 | 2024-01-09 3:37PM EDT | 540.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | - | 1 | 120.95% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO240517P00155000 | 2023-11-15 11:36AM EDT | 155.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 240.63% |
| MCO240517P00160000 | 2023-11-15 11:36AM EDT | 160.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 336.33% |
| MCO240517P00170000 | 2024-03-07 11:24AM EDT | 170.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 3 | 264.45% |
| 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 | 138.28% |
| MCO240517P00220000 | 2023-10-25 12:37PM EDT | 220.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | - | 3 | 236.18% |
| MCO240517P00230000 | 2023-11-30 2:50PM EDT | 230.00 | 0.70 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 218.21% |
| MCO240517P00240000 | 2023-10-23 11:10AM EDT | 240.00 | 4.60 | 0.10 | 1.60 | 0.00 | - | - | 1 | 170.12% |
| MCO240517P00250000 | 2024-02-21 11:05AM EDT | 250.00 | 0.30 | 0.00 | 1.70 | 0.00 | - | 1 | 7 | 158.25% |
| MCO240517P00260000 | 2024-03-07 10:55AM EDT | 260.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 18 | 143.75% |
| MCO240517P00270000 | 2024-04-17 12:47PM EDT | 270.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 100.59% |
| MCO240517P00280000 | 2023-11-14 1:27PM EDT | 280.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 1 | 202 | 153.78% |
| MCO240517P00290000 | 2023-11-20 12:15PM EDT | 290.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 141.53% |
| MCO240517P00300000 | 2024-05-07 11:01AM EDT | 300.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 14 | 90 | 86.82% |
| MCO240517P00310000 | 2024-04-29 3:10PM EDT | 310.00 | 0.75 | 0.00 | 1.85 | 0.00 | - | 2 | 23 | 95.85% |
| MCO240517P00320000 | 2024-05-09 9:40AM EDT | 320.00 | 0.25 | 0.00 | 0.80 | -0.23 | -47.92% | 10 | 24 | 74.02% |
| MCO240517P00330000 | 2024-05-01 11:57AM EDT | 330.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 14 | 244 | 92.99% |
| MCO240517P00340000 | 2024-05-08 3:51PM EDT | 340.00 | 0.15 | 0.15 | 0.80 | 0.00 | - | 12 | 992 | 58.59% |
| MCO240517P00350000 | 2024-05-08 12:38PM EDT | 350.00 | 0.70 | 0.10 | 1.50 | 0.00 | - | 1 | 293 | 55.47% |
| MCO240517P00360000 | 2024-05-08 12:53PM EDT | 360.00 | 0.48 | 0.00 | 4.60 | 0.00 | - | 5 | 117 | 60.95% |
| MCO240517P00370000 | 2024-05-09 11:47AM EDT | 370.00 | 0.80 | 0.00 | 0.90 | -0.50 | -38.46% | 1 | 94 | 38.01% |
| MCO240517P00380000 | 2024-05-08 11:15AM EDT | 380.00 | 1.00 | 0.00 | 3.40 | 0.00 | - | 2 | 44 | 44.80% |
| MCO240517P00390000 | 2024-05-09 11:51AM EDT | 390.00 | 2.28 | 0.70 | 1.50 | -16.52 | -87.87% | 1 | 72 | 21.88% |
| MCO240517P00400000 | 2024-05-09 9:53AM EDT | 400.00 | 6.50 | 3.30 | 3.80 | -14.30 | -68.75% | 45 | 31 | 18.02% |
| MCO240517P00410000 | 2024-04-16 1:40PM EDT | 410.00 | 36.40 | 6.80 | 13.90 | 0.00 | - | 6 | 11 | 35.57% |
© 2024 Yahoo. Tutti i diritti riservati.