MOS - The Mosaic Company
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS230609C00029000 | 2023-05-31 1:45PM EDT | 29.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MOS230609C00030000 | 2023-06-02 9:34AM EDT | 30.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MOS230609C00030500 | 2023-06-02 3:17PM EDT | 30.50 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS230609C00031000 | 2023-06-02 3:52PM EDT | 31.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MOS230609C00031500 | 2023-06-02 10:36AM EDT | 31.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS230609C00032000 | 2023-06-02 3:47PM EDT | 32.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MOS230609C00032500 | 2023-06-02 3:31PM EDT | 32.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| MOS230609C00033000 | 2023-06-02 3:42PM EDT | 33.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| MOS230609C00033500 | 2023-06-02 3:56PM EDT | 33.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 3.13% |
| MOS230609C00034000 | 2023-06-02 3:08PM EDT | 34.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| MOS230609C00034500 | 2023-06-02 3:32PM EDT | 34.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| MOS230609C00035000 | 2023-06-02 3:43PM EDT | 35.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 12.50% |
| MOS230609C00035500 | 2023-06-02 3:53PM EDT | 35.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 12.50% |
| MOS230609C00036000 | 2023-06-02 2:24PM EDT | 36.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| MOS230609C00036500 | 2023-06-02 11:58AM EDT | 36.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MOS230609C00037000 | 2023-06-02 2:53PM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MOS230609C00037500 | 2023-06-02 3:32PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MOS230609C00038000 | 2023-06-02 12:16PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MOS230609C00038500 | 2023-05-23 2:22PM EDT | 38.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MOS230609C00039000 | 2023-06-02 9:39AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MOS230609C00039500 | 2023-05-22 10:01AM EDT | 39.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MOS230609C00040000 | 2023-06-02 3:59PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MOS230609C00040500 | 2023-05-30 9:30AM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MOS230609C00041000 | 2023-05-30 11:08AM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MOS230609C00042000 | 2023-05-12 1:01PM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MOS230609C00043000 | 2023-05-24 3:02PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MOS230609C00044000 | 2023-06-01 9:32AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MOS230609C00045000 | 2023-05-08 10:09AM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MOS230609C00046000 | 2023-05-04 3:19PM EDT | 46.00 | 0.23 | 0.00 | 0.03 | 0.00 | - | 12 | 12 | 118.75% |
| MOS230609C00047000 | 2023-05-22 1:04PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MOS230609C00048000 | 2023-04-28 1:49PM EDT | 48.00 | 0.65 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 135.94% |
| MOS230609C00050000 | 2023-05-26 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS230609P00026000 | 2023-05-31 11:55AM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MOS230609P00027000 | 2023-06-02 10:24AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MOS230609P00027500 | 2023-06-02 11:55AM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MOS230609P00028000 | 2023-06-02 3:09PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MOS230609P00028500 | 2023-06-01 1:10PM EDT | 28.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MOS230609P00029000 | 2023-06-02 2:36PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MOS230609P00029500 | 2023-06-02 10:20AM EDT | 29.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MOS230609P00030000 | 2023-06-02 3:08PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MOS230609P00030500 | 2023-06-02 3:29PM EDT | 30.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| MOS230609P00031000 | 2023-06-02 3:50PM EDT | 31.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| MOS230609P00031500 | 2023-06-02 3:44PM EDT | 31.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 12.50% |
| MOS230609P00032000 | 2023-06-02 3:59PM EDT | 32.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 6.25% |
| MOS230609P00032500 | 2023-06-02 3:23PM EDT | 32.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| MOS230609P00033000 | 2023-06-02 3:55PM EDT | 33.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.78% |
| MOS230609P00033500 | 2023-06-02 3:15PM EDT | 33.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| MOS230609P00034000 | 2023-06-02 2:08PM EDT | 34.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MOS230609P00034500 | 2023-06-02 12:54PM EDT | 34.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MOS230609P00035000 | 2023-06-02 3:43PM EDT | 35.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MOS230609P00035500 | 2023-06-01 1:55PM EDT | 35.50 | 3.47 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MOS230609P00036000 | 2023-05-30 1:10PM EDT | 36.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MOS230609P00036500 | 2023-05-25 1:00PM EDT | 36.50 | 2.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MOS230609P00037000 | 2023-05-31 11:28AM EDT | 37.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MOS230609P00038000 | 2023-06-02 11:23AM EDT | 38.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MOS230609P00039000 | 2023-06-01 10:20AM EDT | 39.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MOS230609P00040000 | 2023-05-31 12:08PM EDT | 40.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MOS230609P00041000 | 2023-05-09 9:53AM EDT | 41.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS230609P00042000 | 2023-05-01 1:08PM EDT | 42.00 | 1.80 | 9.70 | 10.25 | 0.00 | - | 2 | 2 | 232.42% |
| MOS230609P00043000 | 2023-06-01 9:32AM EDT | 43.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS230609P00044000 | 2023-05-17 10:35AM EDT | 44.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MOS230609P00046000 | 2023-05-08 9:33AM EDT | 46.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MOS230609P00047000 | 2023-05-12 9:37AM EDT | 47.00 | 11.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS230609P00048000 | 2023-06-01 3:29PM EDT | 48.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MOS230609P00049000 | 2023-05-08 12:48PM EDT | 49.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS230609P00050000 | 2023-05-24 9:37AM EDT | 50.00 | 14.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS230609P00051000 | 2023-05-30 11:06AM EDT | 51.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.