Marchés français ouverture 4 h 32 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 797,27 +168,79 (+0,45 %) EUR/USD
1,0728 -0,0005 (-0,04 %) HANG SENG
17 577,61 +293,07 (+1,70 %) Bitcoin EUR
60 128,39 +206,23 (+0,34 %)
Moody's Corporation (MCO)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO240517C00155000 | 2024-04-18 1:22PM EDT | 155.00 | 217.70 | 216.30 | 225.00 | 0.00 | - | - | 1 | 163.87% |
| MCO240517C00175000 | 2024-02-22 3:37PM EDT | 175.00 | 210.85 | 210.90 | 218.80 | 0.00 | - | 2 | 1 | 304.36% |
| MCO240517C00270000 | 2023-12-14 1:53PM EDT | 270.00 | 131.25 | 110.00 | 119.20 | 0.00 | - | 1 | 0 | 138.07% |
| 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 | 144.15% |
| MCO240517C00300000 | 2024-02-13 11:07AM EDT | 300.00 | 79.63 | 82.10 | 89.30 | 0.00 | - | 1 | 3 | 110.91% |
| MCO240517C00310000 | 2024-04-19 10:39AM EDT | 310.00 | 62.30 | 62.00 | 71.00 | 0.00 | - | 1 | 202 | 52.27% |
| MCO240517C00320000 | 2023-11-28 4:46PM EDT | 320.00 | 55.40 | 75.70 | 84.00 | 0.00 | - | 2 | 41 | 139.67% |
| MCO240517C00330000 | 2024-02-13 11:07AM EDT | 330.00 | 52.59 | 53.50 | 60.80 | 0.00 | - | 1 | 6 | 84.70% |
| MCO240517C00340000 | 2024-04-17 3:50PM EDT | 340.00 | 39.50 | 34.10 | 42.00 | 0.00 | - | 5 | 8 | 56.01% |
| MCO240517C00350000 | 2024-04-17 3:50PM EDT | 350.00 | 28.45 | 25.00 | 30.40 | -2.30 | -7.48% | 1 | 8 | 40.72% |
| MCO240517C00360000 | 2024-04-19 10:30AM EDT | 360.00 | 20.64 | 17.00 | 22.40 | 0.00 | - | 1 | 18 | 37.43% |
| MCO240517C00370000 | 2024-04-25 3:14PM EDT | 370.00 | 14.00 | 13.00 | 13.80 | -4.40 | -23.91% | 29 | 20 | 30.19% |
| MCO240517C00380000 | 2024-04-25 1:50PM EDT | 380.00 | 9.00 | 7.70 | 8.20 | -1.00 | -10.00% | 7 | 181 | 28.22% |
| MCO240517C00390000 | 2024-04-25 3:14PM EDT | 390.00 | 4.80 | 4.10 | 4.80 | -0.65 | -11.93% | 24 | 215 | 28.30% |
| MCO240517C00400000 | 2024-04-24 2:50PM EDT | 400.00 | 3.11 | 1.60 | 2.85 | 0.00 | - | 1 | 251 | 29.31% |
| MCO240517C00410000 | 2024-04-18 3:52PM EDT | 410.00 | 1.65 | 1.00 | 4.60 | 0.00 | - | 1 | 40 | 42.90% |
| MCO240517C00420000 | 2024-04-23 2:58PM EDT | 420.00 | 1.05 | 0.10 | 3.20 | 0.00 | - | 1 | 94 | 43.66% |
| MCO240517C00430000 | 2024-04-19 2:10PM EDT | 430.00 | 0.45 | 0.00 | 4.70 | 0.00 | - | 100 | 128 | 56.15% |
| MCO240517C00440000 | 2024-04-17 11:40AM EDT | 440.00 | 1.10 | 0.00 | 4.60 | 0.00 | - | 166 | 186 | 50.13% |
| MCO240517C00450000 | 2024-01-12 12:18PM EDT | 450.00 | 1.90 | 3.80 | 5.70 | 0.00 | - | 1 | 9 | 67.79% |
| MCO240517C00460000 | 2024-04-04 10:52AM EDT | 460.00 | 1.20 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 59.20% |
| MCO240517C00480000 | 2023-12-15 12:06PM EDT | 480.00 | 1.40 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 54.79% |
| MCO240517C00490000 | 2024-04-12 1:19PM EDT | 490.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 46.14% |
| MCO240517C00500000 | 2024-04-25 1:04PM EDT | 500.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 8 | 46.78% |
| MCO240517C00520000 | 2024-02-15 4:54PM EDT | 520.00 | 0.34 | 0.00 | 1.70 | 0.00 | - | 20 | 23 | 70.17% |
| MCO240517C00540000 | 2024-01-09 3:37PM EDT | 540.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | - | 1 | 91.71% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO240517P00155000 | 2023-11-15 11:36AM EDT | 155.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 144.73% |
| MCO240517P00160000 | 2023-11-15 11:36AM EDT | 160.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 203.39% |
| MCO240517P00170000 | 2024-03-07 11:24AM EDT | 170.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 3 | 158.50% |
| 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 | 85.55% |
| MCO240517P00220000 | 2023-10-25 12:37PM EDT | 220.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | - | 3 | 138.35% |
| MCO240517P00230000 | 2023-11-30 2:50PM EDT | 230.00 | 0.70 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 126.81% |
| MCO240517P00240000 | 2023-10-23 11:10AM EDT | 240.00 | 4.60 | 0.10 | 1.60 | 0.00 | - | - | 1 | 97.27% |
| MCO240517P00250000 | 2024-02-21 11:05AM EDT | 250.00 | 0.30 | 0.00 | 1.70 | 0.00 | - | 1 | 7 | 89.55% |
| MCO240517P00260000 | 2024-03-07 10:55AM EDT | 260.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 18 | 80.27% |
| MCO240517P00270000 | 2024-04-17 12:47PM EDT | 270.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 54.69% |
| MCO240517P00280000 | 2023-11-14 1:27PM EDT | 280.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 1 | 202 | 84.50% |
| MCO240517P00290000 | 2023-11-20 12:15PM EDT | 290.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 76.40% |
| MCO240517P00300000 | 2024-04-23 2:40PM EDT | 300.00 | 0.17 | 0.10 | 0.55 | 0.00 | - | 1 | 58 | 49.90% |
| MCO240517P00310000 | 2024-03-07 4:33PM EDT | 310.00 | 0.90 | 0.00 | 4.60 | 0.00 | - | 3 | 23 | 59.96% |
| MCO240517P00320000 | 2024-02-28 12:58PM EDT | 320.00 | 1.07 | 0.00 | 4.60 | 0.00 | - | 6 | 23 | 52.31% |
| MCO240517P00330000 | 2024-04-22 9:52AM EDT | 330.00 | 0.95 | 0.30 | 1.15 | 0.00 | - | 1 | 234 | 37.09% |
| MCO240517P00340000 | 2024-04-25 2:40PM EDT | 340.00 | 1.20 | 1.10 | 5.40 | +0.32 | +36.36% | 9 | 407 | 50.61% |
| MCO240517P00350000 | 2024-04-25 10:12AM EDT | 350.00 | 2.55 | 2.15 | 2.85 | +0.83 | +48.26% | 15 | 139 | 31.62% |
| MCO240517P00360000 | 2024-04-25 3:11PM EDT | 360.00 | 4.00 | 4.00 | 5.10 | +1.00 | +33.33% | 1 | 107 | 30.77% |
| MCO240517P00370000 | 2024-04-25 1:49PM EDT | 370.00 | 6.80 | 7.10 | 7.80 | +1.30 | +23.64% | 11 | 84 | 27.91% |
| MCO240517P00380000 | 2024-04-25 1:50PM EDT | 380.00 | 11.20 | 11.80 | 12.50 | +2.90 | +34.94% | 11 | 38 | 26.79% |
| MCO240517P00390000 | 2024-04-25 1:50PM EDT | 390.00 | 17.80 | 18.40 | 19.00 | +2.60 | +17.11% | 16 | 58 | 26.36% |
| MCO240517P00400000 | 2024-04-11 10:51AM EDT | 400.00 | 20.80 | 22.50 | 28.40 | 0.00 | - | 5 | 31 | 32.09% |
| MCO240517P00410000 | 2024-04-16 1:40PM EDT | 410.00 | 36.40 | 31.10 | 38.50 | 0.00 | - | 6 | 11 | 39.38% |
