The Mosaic Company (MOS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:04PM EDT
Dopo ore:
Opzioni d'acquistoper27 maggio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS220527C00040000 | 2022-05-19 3:00PM EDT | 40.00 | 22.40 | 16.65 | 18.25 | 0.00 | - | 7 | 29 | 172.85% |
| MOS220527C00045000 | 2022-05-19 11:26AM EDT | 45.00 | 17.55 | 12.50 | 13.25 | 0.00 | - | 3 | 13 | 126.76% |
| MOS220527C00050000 | 2022-05-20 1:58PM EDT | 50.00 | 7.45 | 7.85 | 8.55 | -8.35 | -52.85% | 5 | 4 | 79.69% |
| MOS220527C00052000 | 2022-05-16 12:12AM EDT | 52.00 | 10.97 | 6.15 | 6.50 | 0.00 | - | - | 2 | 71.39% |
| MOS220527C00055000 | 2022-05-20 3:44PM EDT | 55.00 | 3.71 | 3.85 | 4.05 | -2.29 | -38.17% | 17 | 24 | 69.34% |
| MOS220527C00057000 | 2022-05-20 3:41PM EDT | 57.00 | 2.45 | 2.48 | 2.78 | -2.50 | -50.51% | 147 | 8 | 66.80% |
| MOS220527C00059000 | 2022-05-20 3:45PM EDT | 59.00 | 1.52 | 1.55 | 1.80 | -3.18 | -67.66% | 131 | 36 | 66.89% |
| MOS220527C00060000 | 2022-05-20 3:55PM EDT | 60.00 | 1.30 | 1.28 | 1.39 | -2.00 | -60.61% | 273 | 204 | 67.87% |
| MOS220527C00061000 | 2022-05-20 3:52PM EDT | 61.00 | 0.98 | 0.90 | 1.06 | -1.70 | -63.43% | 121 | 32 | 66.16% |
| MOS220527C00062000 | 2022-05-20 3:34PM EDT | 62.00 | 0.75 | 0.70 | 0.81 | -1.45 | -65.91% | 345 | 135 | 66.89% |
| MOS220527C00063000 | 2022-05-20 3:41PM EDT | 63.00 | 0.55 | 0.51 | 0.63 | -1.35 | -71.05% | 586 | 161 | 67.38% |
| MOS220527C00064000 | 2022-05-20 3:15PM EDT | 64.00 | 0.40 | 0.37 | 0.50 | -0.98 | -71.01% | 120 | 268 | 68.26% |
| MOS220527C00065000 | 2022-05-20 3:56PM EDT | 65.00 | 0.36 | 0.29 | 0.39 | -0.88 | -70.97% | 247 | 1,222 | 69.73% |
| MOS220527C00066000 | 2022-05-20 2:52PM EDT | 66.00 | 0.23 | 0.22 | 0.30 | -0.72 | -75.79% | 93 | 391 | 70.70% |
| MOS220527C00067000 | 2022-05-20 3:49PM EDT | 67.00 | 0.22 | 0.17 | 0.25 | -0.56 | -71.79% | 295 | 242 | 72.66% |
| MOS220527C00068000 | 2022-05-20 1:18PM EDT | 68.00 | 0.15 | 0.16 | 0.20 | -0.49 | -76.56% | 39 | 219 | 75.59% |
| MOS220527C00069000 | 2022-05-20 2:55PM EDT | 69.00 | 0.12 | 0.11 | 0.19 | -0.40 | -76.92% | 10 | 112 | 77.73% |
| MOS220527C00070000 | 2022-05-20 3:49PM EDT | 70.00 | 0.14 | 0.07 | 0.26 | -0.23 | -62.16% | 145 | 809 | 84.18% |
| MOS220527C00071000 | 2022-05-20 12:31PM EDT | 71.00 | 0.11 | 0.02 | 0.23 | -0.22 | -66.67% | 13 | 92 | 84.38% |
| MOS220527C00072000 | 2022-05-20 3:58PM EDT | 72.00 | 0.07 | 0.07 | 0.22 | -0.21 | -75.00% | 12 | 155 | 91.60% |
| MOS220527C00073000 | 2022-05-20 3:54PM EDT | 73.00 | 0.06 | 0.06 | 0.18 | -0.20 | -76.92% | 8 | 81 | 92.77% |
| MOS220527C00074000 | 2022-05-20 9:50AM EDT | 74.00 | 0.17 | 0.02 | 0.19 | -0.03 | -15.00% | 1 | 407 | 94.92% |
| MOS220527C00075000 | 2022-05-20 12:51PM EDT | 75.00 | 0.08 | 0.02 | 0.16 | -0.09 | -52.94% | 2 | 327 | 96.48% |
| MOS220527C00076000 | 2022-05-17 11:54AM EDT | 76.00 | 0.41 | 0.01 | 0.14 | 0.00 | - | 2 | 23 | 97.66% |
| MOS220527C00077000 | 2022-05-20 10:53AM EDT | 77.00 | 0.06 | 0.01 | 0.11 | -0.15 | -71.43% | 30 | 82 | 98.05% |
| MOS220527C00078000 | 2022-05-20 1:06PM EDT | 78.00 | 0.05 | 0.01 | 0.12 | -0.05 | -50.00% | 1 | 38 | 103.13% |
| MOS220527C00079000 | 2022-05-17 11:09AM EDT | 79.00 | 0.27 | 0.01 | 0.22 | 0.00 | - | 1 | 15 | 116.80% |
| MOS220527C00080000 | 2022-05-20 3:23PM EDT | 80.00 | 0.07 | 0.04 | 0.10 | -0.03 | -30.00% | 15 | 726 | 111.33% |
| MOS220527C00081000 | 2022-05-05 11:10AM EDT | 81.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 125.78% |
| MOS220527C00085000 | 2022-05-20 11:17AM EDT | 85.00 | 0.05 | 0.01 | 0.18 | -0.09 | -64.29% | 15 | 351 | 134.38% |
| MOS220527C00090000 | 2022-05-20 11:15AM EDT | 90.00 | 0.05 | 0.01 | 0.10 | +0.03 | +150.00% | 5 | 46 | 139.84% |
| MOS220527C00095000 | 2022-05-20 3:24PM EDT | 95.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 10 | 136 | 140.63% |
| MOS220527C00100000 | 2022-05-20 10:26AM EDT | 100.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 4 | 121 | 145.31% |
| MOS220527C00105000 | 2022-05-20 12:01PM EDT | 105.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 20 | 369 | 156.25% |
Opzioni Putper27 maggio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS220527P00040000 | 2022-05-20 3:01PM EDT | 40.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 16 | 5 | 117.19% |
| MOS220527P00045000 | 2022-05-20 3:02PM EDT | 45.00 | 0.10 | 0.06 | 0.27 | +0.04 | +66.67% | 46 | 96 | 111.33% |
| MOS220527P00050000 | 2022-05-20 3:59PM EDT | 50.00 | 0.28 | 0.25 | 0.34 | +0.07 | +33.33% | 428 | 127 | 83.30% |
| MOS220527P00053000 | 2022-05-20 3:48PM EDT | 53.00 | 0.65 | 0.59 | 0.71 | +0.11 | +20.37% | 555 | 9 | 76.37% |
| MOS220527P00054000 | 2022-05-20 12:44PM EDT | 54.00 | 0.85 | 0.73 | 0.89 | +0.48 | +129.73% | 6 | 5 | 73.05% |
| MOS220527P00055000 | 2022-05-20 3:54PM EDT | 55.00 | 1.12 | 0.98 | 1.15 | +0.55 | +96.49% | 172 | 418 | 71.78% |
| MOS220527P00056500 | 2022-05-20 2:03PM EDT | 56.50 | 1.98 | 1.46 | 1.65 | +1.20 | +153.85% | 5 | 63 | 69.78% |
| MOS220527P00057000 | 2022-05-20 3:43PM EDT | 57.00 | 1.90 | 1.59 | 1.89 | +0.90 | +90.00% | 77 | 109 | 68.75% |
| MOS220527P00057500 | 2022-05-20 1:59PM EDT | 57.50 | 2.57 | 1.86 | 2.11 | +1.52 | +144.76% | 24 | 13 | 69.09% |
| MOS220527P00058000 | 2022-05-20 3:35PM EDT | 58.00 | 2.54 | 2.10 | 2.35 | +1.18 | +86.76% | 34 | 34 | 68.70% |
| MOS220527P00058500 | 2022-05-20 3:53PM EDT | 58.50 | 2.60 | 2.37 | 2.65 | +1.30 | +100.00% | 19 | 35 | 69.14% |
| MOS220527P00060000 | 2022-05-20 3:40PM EDT | 60.00 | 3.75 | 3.25 | 3.50 | +2.20 | +141.94% | 146 | 329 | 67.58% |
| MOS220527P00061000 | 2022-05-20 3:42PM EDT | 61.00 | 4.35 | 3.95 | 4.25 | +2.19 | +101.39% | 17 | 63 | 68.65% |
| MOS220527P00062000 | 2022-05-20 12:26PM EDT | 62.00 | 5.00 | 4.75 | 5.05 | +2.45 | +96.08% | 41 | 104 | 70.61% |
| MOS220527P00063000 | 2022-05-20 2:38PM EDT | 63.00 | 6.60 | 5.50 | 5.95 | +3.56 | +117.11% | 37 | 135 | 71.97% |
| MOS220527P00064000 | 2022-05-20 2:38PM EDT | 64.00 | 7.47 | 6.40 | 6.75 | +3.32 | +80.00% | 141 | 43 | 72.75% |
| MOS220527P00065000 | 2022-05-20 1:51PM EDT | 65.00 | 8.30 | 7.30 | 7.70 | +3.77 | +83.22% | 54 | 98 | 75.98% |
| MOS220527P00066000 | 2022-05-20 10:28AM EDT | 66.00 | 5.35 | 8.10 | 8.65 | -0.28 | -4.97% | 15 | 127 | 75.20% |
| MOS220527P00067000 | 2022-05-20 2:51PM EDT | 67.00 | 10.22 | 9.15 | 9.55 | +4.25 | +71.19% | 16 | 75 | 79.49% |
| MOS220527P00068000 | 2022-05-20 12:24PM EDT | 68.00 | 10.20 | 9.95 | 10.50 | +3.80 | +59.37% | 5 | 35 | 75.00% |
| MOS220527P00069000 | 2022-05-20 10:58AM EDT | 69.00 | 9.05 | 11.10 | 11.55 | +1.35 | +17.53% | 14 | 167 | 88.96% |
| MOS220527P00070000 | 2022-05-20 10:58AM EDT | 70.00 | 10.10 | 11.90 | 12.50 | +1.53 | +17.85% | 3 | 68 | 82.62% |
| MOS220527P00071000 | 2022-05-20 12:06PM EDT | 71.00 | 14.00 | 12.85 | 13.50 | +4.80 | +52.17% | 6 | 58 | 84.38% |
| MOS220527P00072000 | 2022-05-19 3:24PM EDT | 72.00 | 10.43 | 13.70 | 14.50 | 0.00 | - | 1 | 13 | 76.56% |
| MOS220527P00073000 | 2022-05-20 12:44PM EDT | 73.00 | 16.25 | 14.85 | 15.50 | +5.24 | +47.59% | 3 | 11 | 93.36% |
| MOS220527P00074000 | 2022-05-17 12:50PM EDT | 74.00 | 8.37 | 15.80 | 16.50 | 0.00 | - | 5 | 26 | 94.14% |
| MOS220527P00075000 | 2022-05-09 12:25PM EDT | 75.00 | 13.57 | 16.85 | 17.60 | 0.00 | - | 1 | 10 | 108.59% |
| MOS220527P00076000 | 2022-05-06 3:54PM EDT | 76.00 | 12.74 | 17.50 | 18.55 | 0.00 | - | 20 | 36 | 141.99% |
| MOS220527P00077000 | 2022-05-10 1:11PM EDT | 77.00 | 20.47 | 18.80 | 19.50 | 0.00 | - | 1 | 5 | 106.25% |
| MOS220527P00078000 | 2022-05-17 1:58PM EDT | 78.00 | 12.45 | 19.80 | 20.70 | 0.00 | - | 1 | 5 | 124.61% |
| MOS220527P00079000 | 2022-04-19 9:45AM EDT | 79.00 | 6.85 | 17.65 | 18.30 | 0.00 | - | - | 125 | 0.00% |
| MOS220527P00080000 | 2022-05-19 10:59AM EDT | 80.00 | 20.15 | 21.80 | 22.45 | 0.00 | - | 2 | 8 | 112.50% |
| MOS220527P00100000 | 2022-05-11 11:46AM EDT | 100.00 | 38.85 | 40.50 | 43.95 | 0.00 | - | 1 | 0 | 196.88% |
© 2022 Yahoo. Tutti i diritti riservati.
