Italia markets closed

The Mosaic Company (MOS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
48,33-0,06 (-0,12%)
Alla chiusura: 04:04PM EDT
48,31 -0,02 (-0,04%)
Dopo ore: 07:49PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper7 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MOS221007C000460002022-09-30 3:59PM EDT46.002.972.963.15-0.18-5.71%679662.70%
MOS221007C000470002022-09-30 3:20PM EDT47.002.362.212.38-0.16-6.35%443058.50%
MOS221007C000480002022-09-30 3:53PM EDT48.001.751.621.71-0.20-10.26%3417156.15%
MOS221007C000485002022-09-30 3:49PM EDT48.501.461.351.44-0.19-11.52%5010955.27%
MOS221007C000490002022-09-30 3:55PM EDT49.001.201.111.18-0.25-17.24%6825254.15%
MOS221007C000495002022-09-30 1:06PM EDT49.501.300.931.00+0.05+4.00%2721854.69%
MOS221007C000500002022-09-30 3:42PM EDT50.000.790.720.82-0.27-25.47%71779653.61%
MOS221007C000510002022-09-30 3:49PM EDT51.000.550.480.52-0.14-20.29%84619953.32%
MOS221007C000520002022-09-30 3:51PM EDT52.000.380.290.34-0.08-17.39%16116553.42%
MOS221007C000530002022-09-30 12:58PM EDT53.000.290.180.25-0.05-14.71%3454255.27%
MOS221007C000540002022-09-30 3:02PM EDT54.000.150.080.15-0.07-31.82%171,44153.91%
MOS221007C000550002022-09-30 12:48PM EDT55.000.130.070.11-0.04-23.53%825157.42%
MOS221007C000560002022-09-30 12:25PM EDT56.000.090.030.15-0.02-18.18%717163.67%
MOS221007C000570002022-09-30 3:28PM EDT57.000.070.020.10-0.03-30.00%5830764.45%
MOS221007C000580002022-09-30 3:13PM EDT58.000.040.020.09-0.02-33.33%2426669.14%
MOS221007C000590002022-09-30 1:36PM EDT59.000.050.010.080.00-201,08171.88%
MOS221007C000600002022-09-30 2:03PM EDT60.000.040.010.07-0.02-33.33%211,33675.78%
MOS221007C000610002022-09-30 2:00PM EDT61.000.030.010.06-0.03-50.00%3353078.91%
MOS221007C000620002022-09-30 2:36PM EDT62.000.050.000.06-0.01-16.67%2012082.03%
MOS221007C000630002022-09-30 1:29PM EDT63.000.040.000.06-0.02-33.33%501685.94%
MOS221007C000640002022-09-30 3:08PM EDT64.000.020.000.06-0.39-95.12%40990.63%
MOS221007C000650002022-09-29 9:43AM EDT65.000.040.000.050.00-305392.19%
MOS221007C000660002022-09-30 1:57PM EDT66.000.040.000.06-0.15-78.95%20498.44%
MOS221007C000670002022-09-30 2:08PM EDT67.000.030.000.06+0.01+50.00%4011103.13%
MOS221007C000680002022-09-30 3:05PM EDT68.000.030.000.04-0.02-40.00%2056101.56%
MOS221007C000690002022-09-27 1:19PM EDT69.000.050.000.180.00-3106129.30%
MOS221007C000700002022-09-27 9:55AM EDT70.000.040.000.060.00-1017114.06%
MOS221007C000730002022-09-28 12:02PM EDT73.000.020.000.060.00-435125.00%
MOS221007C000740002022-09-26 12:09PM EDT74.000.040.000.030.00-7077118.75%
MOS221007C000750002022-09-28 12:03PM EDT75.000.020.010.020.00-10567121.88%
MOS221007C000800002022-09-30 3:09PM EDT80.000.030.010.02+0.01+50.00%215523137.50%
Opzioni Putper7 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MOS221007P000300002022-09-30 2:11PM EDT30.000.010.000.01-0.02-66.67%200801125.00%
MOS221007P000350002022-09-30 2:12PM EDT35.000.030.000.03-0.01-25.00%11396.88%
MOS221007P000400002022-09-30 3:27PM EDT40.000.050.040.06-0.07-58.33%52872.27%
MOS221007P000410002022-09-28 10:00AM EDT41.000.200.060.080.00-14068.36%
MOS221007P000420002022-09-30 3:58PM EDT42.000.100.100.16-0.13-56.52%31168.36%
MOS221007P000430002022-09-30 2:56PM EDT43.000.200.140.24-0.10-33.33%22565.23%
MOS221007P000440002022-09-30 1:35PM EDT44.000.220.230.28-0.20-47.62%104960.55%
MOS221007P000450002022-09-30 3:45PM EDT45.000.380.370.41-0.22-36.67%35458.40%
MOS221007P000460002022-09-30 3:22PM EDT46.000.580.540.62-0.28-32.56%288955.96%
MOS221007P000470002022-09-30 3:33PM EDT47.000.920.810.86-0.15-14.02%2217453.22%
MOS221007P000475002022-09-30 1:55PM EDT47.500.900.971.10-0.42-31.82%3768353.32%
MOS221007P000480002022-09-30 3:47PM EDT48.001.211.171.30-0.34-21.94%5768552.39%
MOS221007P000485002022-09-30 11:11AM EDT48.501.451.431.51-0.23-13.69%322151.76%
MOS221007P000490002022-09-30 3:22PM EDT49.001.731.681.78-0.26-13.07%6919450.93%
MOS221007P000495002022-09-30 2:48PM EDT49.502.041.942.17-0.30-12.82%114751.56%
MOS221007P000500002022-09-30 3:02PM EDT50.002.252.292.43-0.42-15.73%21691150.29%
MOS221007P000510002022-09-30 3:45PM EDT51.003.022.993.20-0.37-10.91%57654.79%
MOS221007P000520002022-09-30 3:27PM EDT52.003.903.754.10-0.15-3.70%1410659.86%
MOS221007P000530002022-09-29 3:18PM EDT53.005.094.655.000.00-510550.59%
MOS221007P000540002022-09-30 2:31PM EDT54.005.375.506.10+0.67+14.26%27355.47%
MOS221007P000550002022-09-30 11:09AM EDT55.006.315.257.45+0.06+0.96%140105.66%
MOS221007P000560002022-09-29 11:14AM EDT56.007.697.458.000.00-69658.20%
MOS221007P000570002022-09-30 9:58AM EDT57.008.478.359.10+4.72+125.87%11363.67%
MOS221007P000580002022-09-16 2:55PM EDT58.0010.039.4010.00+2.85+39.69%3962.89%
MOS221007P000590002022-09-19 11:03AM EDT59.005.0210.3011.050.00-1454.69%
MOS221007P000600002022-09-27 9:32AM EDT60.0012.6511.3512.050.00-1572.66%
MOS221007P000610002022-09-22 3:33PM EDT61.008.2512.3013.000.00-2528120.12%
MOS221007P000620002022-08-29 2:05PM EDT62.004.5012.7513.200.00--10.00%
MOS221007P000630002022-08-26 12:01PM EDT63.004.8014.2014.850.00-22115.63%
MOS221007P000640002022-09-27 11:52AM EDT64.0015.6015.3015.900.00-15127.15%