Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.857,87 +683,02 (+1,22%)
Moody's Corporation (MCO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO240816C00280000 | 2024-04-01 11:42AM EDT | 280.00 | 122.55 | 92.10 | 100.40 | 0.00 | - | 2 | 2 | 0.00% |
| MCO240816C00290000 | 2024-04-16 10:09AM EDT | 290.00 | 87.88 | 123.50 | 133.00 | 0.00 | - | 1 | 0 | 64.83% |
| MCO240816C00320000 | 2024-05-22 3:01PM EDT | 320.00 | 101.78 | 100.80 | 110.00 | 0.00 | - | 1 | 1 | 61.51% |
| MCO240816C00330000 | 2024-05-13 2:23PM EDT | 330.00 | 75.85 | 81.80 | 91.00 | 0.00 | - | 2 | 10 | 26.27% |
| MCO240816C00340000 | 2024-06-12 10:44AM EDT | 340.00 | 79.81 | 79.60 | 89.00 | 0.00 | - | 3 | 3 | 62.23% |
| MCO240816C00350000 | 2024-05-17 10:38AM EDT | 350.00 | 67.49 | 59.40 | 66.90 | 0.00 | - | 1 | 3 | 0.00% |
| MCO240816C00360000 | 2024-05-24 3:02PM EDT | 360.00 | 57.54 | 62.90 | 71.00 | 0.00 | - | 4 | 6 | 55.62% |
| MCO240816C00370000 | 2024-06-07 10:51AM EDT | 370.00 | 43.20 | 51.90 | 60.00 | 0.00 | - | 1 | 16 | 47.35% |
| MCO240816C00380000 | 2024-05-16 2:23PM EDT | 380.00 | 44.22 | 33.40 | 40.40 | 0.00 | - | 1 | 58 | 0.00% |
| MCO240816C00390000 | 2024-06-12 3:44PM EDT | 390.00 | 32.65 | 34.30 | 41.30 | 0.00 | - | 1 | 33 | 38.07% |
| MCO240816C00400000 | 2024-06-28 9:30AM EDT | 400.00 | 27.90 | 25.80 | 33.00 | +0.15 | +0.54% | 15 | 44 | 34.84% |
| MCO240816C00410000 | 2024-06-28 9:43AM EDT | 410.00 | 22.50 | 21.20 | 22.70 | +3.90 | +20.97% | 2 | 72 | 27.45% |
| MCO240816C00420000 | 2024-06-27 11:37AM EDT | 420.00 | 14.40 | 14.80 | 16.40 | 0.00 | - | 4 | 72 | 25.93% |
| MCO240816C00430000 | 2024-06-28 10:45AM EDT | 430.00 | 12.00 | 10.10 | 11.40 | +2.38 | +24.74% | 3 | 181 | 24.95% |
| MCO240816C00440000 | 2024-06-25 3:44PM EDT | 440.00 | 9.14 | 6.70 | 8.30 | 0.00 | - | 1 | 85 | 25.54% |
| MCO240816C00450000 | 2024-06-27 10:53AM EDT | 450.00 | 4.70 | 4.00 | 6.20 | 0.00 | - | 1 | 79 | 26.58% |
| MCO240816C00460000 | 2024-06-17 2:29PM EDT | 460.00 | 3.60 | 0.50 | 6.20 | 0.00 | - | 38 | 49 | 30.99% |
| MCO240816C00470000 | 2024-06-27 12:26PM EDT | 470.00 | 2.75 | 0.45 | 6.20 | 0.00 | - | 1 | 19 | 35.10% |
| MCO240816C00480000 | 2024-06-24 1:40PM EDT | 480.00 | 1.68 | 0.05 | 5.60 | 0.00 | - | 1 | 10 | 37.53% |
| MCO240816C00500000 | 2024-01-22 4:53PM EDT | 500.00 | 1.34 | 0.00 | 4.80 | 0.00 | - | - | 1 | 42.39% |
| MCO240816C00510000 | 2024-03-25 11:48AM EDT | 510.00 | 1.70 | 0.00 | 4.70 | 0.00 | - | 2 | 2 | 45.29% |
| MCO240816C00520000 | 2023-12-20 12:51PM EDT | 520.00 | 1.40 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 36.40% |
| MCO240816C00540000 | 2024-02-13 12:35PM EDT | 540.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 48.17% |
| MCO240816C00560000 | 2024-06-17 1:17PM EDT | 560.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 5 | 26 | 35.30% |
| MCO240816C00580000 | 2024-03-25 11:46AM EDT | 580.00 | 0.85 | 0.00 | 1.05 | 0.00 | - | 17 | 17 | 47.11% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO240816P00195000 | 2024-01-22 1:22PM EDT | 195.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 20 | 51 | 101.71% |
| MCO240816P00260000 | 2024-02-23 4:38PM EDT | 260.00 | 0.40 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 81.46% |
| MCO240816P00280000 | 2024-02-15 11:51AM EDT | 280.00 | 1.68 | 0.50 | 2.00 | 0.00 | - | 4 | 4 | 63.23% |
| MCO240816P00290000 | 2024-03-11 11:54AM EDT | 290.00 | 1.75 | 0.00 | 1.25 | 0.00 | - | 3 | 7 | 51.88% |
| MCO240816P00300000 | 2024-06-28 1:39PM EDT | 300.00 | 0.59 | 0.25 | 0.85 | +0.09 | +18.00% | 1 | 42 | 50.34% |
| MCO240816P00310000 | 2024-04-18 3:07PM EDT | 310.00 | 3.05 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 57.08% |
| MCO240816P00320000 | 2024-05-03 2:00PM EDT | 320.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 4 | 8 | 52.30% |
| MCO240816P00330000 | 2024-05-31 12:28PM EDT | 330.00 | 1.52 | 0.00 | 4.80 | 0.00 | - | 1 | 57 | 57.47% |
| MCO240816P00340000 | 2024-05-03 11:50AM EDT | 340.00 | 4.50 | 0.05 | 6.40 | 0.00 | - | 8 | 13 | 57.36% |
| MCO240816P00350000 | 2024-06-27 1:15PM EDT | 350.00 | 0.96 | 0.90 | 1.20 | 0.00 | - | 1 | 24 | 32.54% |
| MCO240816P00360000 | 2024-06-28 3:32PM EDT | 360.00 | 0.51 | 0.40 | 1.55 | -2.34 | -82.11% | 5 | 22 | 30.29% |
| MCO240816P00370000 | 2024-06-14 1:05PM EDT | 370.00 | 4.40 | 0.05 | 6.00 | 0.00 | - | 1 | 40 | 39.96% |
| MCO240816P00380000 | 2024-06-14 11:01AM EDT | 380.00 | 5.90 | 0.40 | 6.70 | 0.00 | - | 4 | 45 | 36.21% |
| MCO240816P00390000 | 2024-06-18 10:01AM EDT | 390.00 | 6.30 | 3.10 | 7.20 | 0.00 | - | 45 | 56 | 31.66% |
| MCO240816P00400000 | 2024-06-28 3:32PM EDT | 400.00 | 5.60 | 2.50 | 7.20 | -0.50 | -8.20% | 4 | 25 | 25.79% |
| MCO240816P00410000 | 2024-06-26 1:36PM EDT | 410.00 | 8.15 | 6.90 | 9.10 | 0.00 | - | 1 | 34 | 22.88% |
| MCO240816P00420000 | 2024-06-27 10:53AM EDT | 420.00 | 12.80 | 11.40 | 12.60 | 0.00 | - | 1 | 18 | 21.26% |
| MCO240816P00430000 | 2024-06-24 1:42PM EDT | 430.00 | 13.20 | 16.30 | 17.30 | 0.00 | - | 1 | 27 | 19.68% |
