U.S. markets closed
F S&P 500
5,072.50 +26.00 (+0.52%) F Dow Jones
38,242.00 +173.00 (+0.45%) F Nasdaq
17,545.00 +106.75 (+0.61%) E-mini Russell 2000 Index Futur
2,007.50 +17.80 (+0.89%) Petróleo
79.28 +0.28 (+0.35%) Oro
2,334.90 +23.90 (+1.03%)
Moody's Corporation (MCO)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO240517C00155000 | 2024-04-18 1:22PM EDT | 155.00 | 217.70 | 215.00 | 222.00 | 0.00 | - | - | 1 | 198.24% |
| MCO240517C00175000 | 2024-02-22 3:37PM EDT | 175.00 | 210.85 | 210.90 | 218.80 | 0.00 | - | 2 | 1 | 374.17% |
| MCO240517C00270000 | 2023-12-14 1:53PM EDT | 270.00 | 131.25 | 110.00 | 119.20 | 0.00 | - | 1 | 0 | 173.57% |
| 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 | 177.81% |
| MCO240517C00300000 | 2024-02-13 11:07AM EDT | 300.00 | 79.63 | 82.10 | 89.30 | 0.00 | - | 1 | 3 | 139.29% |
| MCO240517C00310000 | 2024-04-19 10:39AM EDT | 310.00 | 62.30 | 60.00 | 67.70 | 0.00 | - | 1 | 202 | 55.74% |
| MCO240517C00320000 | 2023-11-28 4:46PM EDT | 320.00 | 55.40 | 75.70 | 84.00 | 0.00 | - | 2 | 41 | 170.29% |
| MCO240517C00330000 | 2024-02-13 11:07AM EDT | 330.00 | 52.59 | 53.50 | 60.80 | 0.00 | - | 1 | 6 | 106.35% |
| MCO240517C00340000 | 2024-04-17 3:50PM EDT | 340.00 | 39.50 | 31.00 | 38.60 | 0.00 | - | 5 | 8 | 58.65% |
| MCO240517C00350000 | 2024-04-25 9:59AM EDT | 350.00 | 28.45 | 23.80 | 29.70 | 0.00 | - | 1 | 8 | 51.93% |
| MCO240517C00360000 | 2024-04-30 3:40PM EDT | 360.00 | 16.00 | 13.60 | 20.10 | 0.00 | - | 2 | 16 | 41.25% |
| MCO240517C00370000 | 2024-05-01 2:21PM EDT | 370.00 | 10.90 | 10.30 | 11.30 | +1.13 | +11.57% | 28 | 61 | 31.55% |
| MCO240517C00380000 | 2024-05-01 3:42PM EDT | 380.00 | 6.40 | 5.50 | 6.50 | +0.96 | +17.65% | 570 | 267 | 30.66% |
| MCO240517C00390000 | 2024-05-01 3:54PM EDT | 390.00 | 3.20 | 1.30 | 3.60 | +0.18 | +5.96% | 133 | 261 | 31.04% |
| MCO240517C00400000 | 2024-05-01 3:34PM EDT | 400.00 | 1.60 | 1.30 | 2.80 | +0.20 | +14.29% | 177 | 252 | 36.19% |
| MCO240517C00410000 | 2024-04-30 12:49PM EDT | 410.00 | 0.64 | 0.30 | 1.55 | 0.00 | - | 1 | 40 | 36.57% |
| MCO240517C00420000 | 2024-04-23 2:58PM EDT | 420.00 | 1.05 | 0.00 | 4.10 | 0.00 | - | 1 | 94 | 57.73% |
| MCO240517C00430000 | 2024-05-01 11:58AM EDT | 430.00 | 0.25 | 0.00 | 2.65 | -0.20 | -44.44% | 14 | 128 | 56.63% |
| MCO240517C00440000 | 2024-04-17 11:40AM EDT | 440.00 | 1.10 | 0.00 | 4.40 | 0.00 | - | 166 | 186 | 59.79% |
| MCO240517C00450000 | 2024-01-12 12:18PM EDT | 450.00 | 1.90 | 3.80 | 5.70 | 0.00 | - | 1 | 9 | 81.38% |
| MCO240517C00460000 | 2024-04-04 10:52AM EDT | 460.00 | 1.20 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 70.65% |
| MCO240517C00480000 | 2023-12-15 12:06PM EDT | 480.00 | 1.40 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 65.58% |
| MCO240517C00490000 | 2024-04-12 1:19PM EDT | 490.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 50.98% |
| MCO240517C00500000 | 2024-04-25 1:04PM EDT | 500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 51.95% |
| MCO240517C00520000 | 2024-02-15 4:54PM EDT | 520.00 | 0.34 | 0.00 | 1.70 | 0.00 | - | 20 | 23 | 83.59% |
| MCO240517C00540000 | 2024-01-09 3:37PM EDT | 540.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | - | 1 | 109.03% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO240517P00155000 | 2023-11-15 11:36AM EDT | 155.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 168.55% |
| MCO240517P00160000 | 2023-11-15 11:36AM EDT | 160.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 237.26% |
| MCO240517P00170000 | 2024-03-07 11:24AM EDT | 170.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 3 | 184.77% |
| 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 | 0.10 | 0.00 | - | 1 | 4 | 99.22% |
| MCO240517P00220000 | 2023-10-25 12:37PM EDT | 220.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | - | 3 | 160.89% |
| MCO240517P00230000 | 2023-11-30 2:50PM EDT | 230.00 | 0.70 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 147.31% |
| MCO240517P00240000 | 2023-10-23 11:10AM EDT | 240.00 | 4.60 | 0.10 | 1.60 | 0.00 | - | - | 1 | 112.84% |
| MCO240517P00250000 | 2024-02-21 11:05AM EDT | 250.00 | 0.30 | 0.00 | 1.70 | 0.00 | - | 1 | 7 | 103.76% |
| MCO240517P00260000 | 2024-03-07 10:55AM EDT | 260.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 18 | 92.87% |
| MCO240517P00270000 | 2024-04-17 12:47PM EDT | 270.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 63.09% |
| MCO240517P00280000 | 2023-11-14 1:27PM EDT | 280.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 1 | 202 | 97.58% |
| MCO240517P00290000 | 2023-11-20 12:15PM EDT | 290.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 88.06% |
| MCO240517P00300000 | 2024-05-01 3:18PM EDT | 300.00 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 2 | 62 | 48.63% |
| MCO240517P00310000 | 2024-04-29 3:10PM EDT | 310.00 | 0.75 | 0.00 | 4.50 | 0.00 | - | 2 | 23 | 68.31% |
| MCO240517P00320000 | 2024-02-28 12:58PM EDT | 320.00 | 1.07 | 0.00 | 4.60 | 0.00 | - | 6 | 23 | 59.67% |
| MCO240517P00330000 | 2024-05-01 11:57AM EDT | 330.00 | 0.30 | 0.15 | 1.45 | -0.35 | -53.85% | 14 | 235 | 44.50% |
| MCO240517P00340000 | 2024-04-30 11:12AM EDT | 340.00 | 0.35 | 0.95 | 3.30 | -0.90 | -72.00% | 550 | 419 | 47.13% |
| MCO240517P00350000 | 2024-04-30 3:57PM EDT | 350.00 | 2.15 | 1.95 | 3.50 | -0.26 | -10.79% | 2 | 295 | 38.11% |
| MCO240517P00360000 | 2024-05-01 3:54PM EDT | 360.00 | 4.42 | 3.90 | 4.70 | +0.42 | +10.50% | 23 | 108 | 32.13% |
| MCO240517P00370000 | 2024-05-01 2:42PM EDT | 370.00 | 6.70 | 7.10 | 8.20 | -0.10 | -1.47% | 5 | 94 | 30.87% |
| MCO240517P00380000 | 2024-04-25 1:50PM EDT | 380.00 | 10.09 | 12.30 | 13.70 | -1.11 | -9.91% | 1 | 44 | 30.97% |
| MCO240517P00390000 | 2024-04-29 10:45AM EDT | 390.00 | 18.80 | 16.70 | 24.00 | 0.00 | - | 5 | 72 | 43.31% |
| MCO240517P00400000 | 2024-04-11 10:51AM EDT | 400.00 | 20.80 | 24.40 | 30.40 | 0.00 | - | 5 | 31 | 38.48% |
| MCO240517P00410000 | 2024-04-16 1:40PM EDT | 410.00 | 36.40 | 33.70 | 41.20 | 0.00 | - | 6 | 11 | 50.15% |
© 2024 Yahoo. Todos los derechos reservados.