香港股市 已收市

Moody's Corporation (MCO)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
322.97+5.37 (+1.69%)
收市價: 04:03PM EDT
322.97 0.00 (0.00%)
收市後: 05:16PM EDT
價內期權
認購期權範圍2022年8月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
MCO220819C001650002022-04-18 12:11AM EDT165.00170.00124.00133.300.00--00.00%
MCO220819C001800002022-04-11 10:21AM EDT180.00154.90100.30109.400.00-230.00%
MCO220819C002000002022-04-08 3:59PM EDT200.00143.7099.00108.000.00-240.00%
MCO220819C002100002022-03-31 3:32PM EDT210.00132.60104.20113.700.00--1166.89%
MCO220819C002200002022-07-29 9:35AM EDT220.0086.90100.60105.600.00-22117.19%
MCO220819C002300002022-07-05 10:14AM EDT230.0046.1580.5085.300.00-4120.00%
MCO220819C002400002022-08-12 3:58PM EDT240.0082.7480.6085.40+2.69+3.36%14778.91%
MCO220819C002500002022-08-12 3:58PM EDT250.0072.7270.7075.60+2.66+3.80%14585.35%
MCO220819C002600002022-07-13 11:45AM EDT260.0021.8960.6065.600.00-105070.51%
MCO220819C002700002022-07-27 10:56AM EDT270.0020.0750.6055.500.00-48855.86%
MCO220819C002800002022-07-26 10:54AM EDT280.0013.5040.9045.400.00-1217851.47%
MCO220819C002900002022-07-29 3:48PM EDT290.0023.6030.7035.500.00-322475.64%
MCO220819C003000002022-08-09 3:51PM EDT300.0012.8021.1025.500.00-135258.91%
MCO220819C003100002022-08-11 12:02PM EDT310.0013.6012.2015.300.00-228939.93%
MCO220819C003200002022-08-11 2:58PM EDT320.003.403.606.900.00-56729.74%
MCO220819C003300002022-08-11 12:01PM EDT330.000.950.002.550.00-18929.64%
MCO220819C003400002022-06-17 11:19AM EDT340.000.600.001.500.00-1737.83%
MCO220819C003500002022-08-01 9:45AM EDT350.002.360.000.000.00-22112.50%
MCO220819C003600002022-08-01 9:45AM EDT360.002.250.004.800.00-2572.14%
MCO220819C003700002022-05-03 9:48AM EDT370.001.350.001.250.00-3760.25%
MCO220819C003800002022-07-29 3:42PM EDT380.000.200.000.050.00-71347.46%
MCO220819C004000002022-04-11 9:53AM EDT400.003.340.001.500.00-6289.21%
MCO220819C004300002022-01-24 12:48PM EDT430.004.000.402.850.00-27130.57%
MCO220819C004700002021-12-21 3:15PM EDT470.008.820.452.350.00--1155.98%
認沽盤範圍2022年8月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
MCO220819P001400002022-07-13 2:25PM EDT140.000.050.000.100.00-1212216.41%
MCO220819P001500002022-07-20 2:58PM EDT150.000.050.004.800.00-915346.09%
MCO220819P001550002022-07-20 2:59PM EDT155.000.050.000.050.00--121179.69%
MCO220819P001600002022-07-29 1:49PM EDT160.000.060.001.450.00-11,293256.84%
MCO220819P001650002022-08-12 3:58PM EDT165.000.010.000.05-0.04-80.00%80447165.63%
MCO220819P001700002022-08-03 12:40PM EDT170.000.050.000.150.00-1114176.17%
MCO220819P001750002022-07-28 12:18PM EDT175.000.050.000.150.00-34168.75%
MCO220819P001800002022-08-03 2:05PM EDT180.000.050.004.800.00-125273.73%
MCO220819P001850002022-07-28 11:08AM EDT185.000.050.000.050.00--5139.06%
MCO220819P001900002022-07-28 11:08AM EDT190.000.050.000.150.00-56147.66%
MCO220819P002000002022-07-29 10:23AM EDT200.000.100.002.550.00-116202.78%
MCO220819P002100002022-07-20 10:19AM EDT210.001.050.000.100.00-18116.80%
MCO220819P002200002022-08-08 1:50PM EDT220.000.050.004.800.00-1014193.12%
MCO220819P002300002022-08-08 1:47PM EDT230.000.050.000.050.00-22787.50%
MCO220819P002400002022-08-12 1:09PM EDT240.000.100.000.80-0.30-75.00%1194109.47%
MCO220819P002500002022-07-27 2:44PM EDT250.000.900.002.350.00-6327118.26%
MCO220819P002600002022-08-05 2:23PM EDT260.000.500.004.800.00-2215123.39%
MCO220819P002700002022-08-12 10:08AM EDT270.000.200.001.50-0.26-56.52%138980.47%
MCO220819P002800002022-08-12 10:09AM EDT280.000.300.000.85-0.55-64.71%111259.67%
MCO220819P002900002022-08-09 9:51AM EDT290.001.000.001.000.00-1028657.62%
MCO220819P003000002022-08-10 2:36PM EDT300.000.750.000.550.00-13737.26%
MCO220819P003100002022-08-12 12:58PM EDT310.001.350.002.90-0.60-30.77%181644.12%
MCO220819P003200002022-08-10 1:59PM EDT320.004.802.054.300.00-62331.89%
MCO220819P003300002022-04-04 10:40AM EDT330.0016.9033.4036.800.00-711174.85%
MCO220819P003400002022-08-10 9:33AM EDT340.0022.3015.9020.700.00-1454.37%
MCO220819P003500002022-06-13 12:35PM EDT350.0082.2070.4080.000.00-10329.70%
MCO220819P003600002022-05-09 1:25PM EDT360.0072.0071.4080.600.00-126296.70%
MCO220819P004000002022-04-11 9:56AM EDT400.0067.53113.00122.600.00-64370.45%
MCO220819P004200002022-04-07 2:52PM EDT420.0079.50115.00124.500.00--2290.92%