Italia markets closed

The Mosaic Company (MOS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
57,95-3,22 (-5,26%)
Alla chiusura: 04:04PM EDT
58,29 +0,34 (+0,59%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper27 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MOS220527C000400002022-05-19 3:00PM EDT40.0022.4016.6518.250.00-729172.85%
MOS220527C000450002022-05-19 11:26AM EDT45.0017.5512.5013.250.00-313126.76%
MOS220527C000500002022-05-20 1:58PM EDT50.007.457.858.55-8.35-52.85%5479.69%
MOS220527C000520002022-05-16 12:12AM EDT52.0010.976.156.500.00--271.39%
MOS220527C000550002022-05-20 3:44PM EDT55.003.713.854.05-2.29-38.17%172469.34%
MOS220527C000570002022-05-20 3:41PM EDT57.002.452.482.78-2.50-50.51%147866.80%
MOS220527C000590002022-05-20 3:45PM EDT59.001.521.551.80-3.18-67.66%1313666.89%
MOS220527C000600002022-05-20 3:55PM EDT60.001.301.281.39-2.00-60.61%27320467.87%
MOS220527C000610002022-05-20 3:52PM EDT61.000.980.901.06-1.70-63.43%1213266.16%
MOS220527C000620002022-05-20 3:34PM EDT62.000.750.700.81-1.45-65.91%34513566.89%
MOS220527C000630002022-05-20 3:41PM EDT63.000.550.510.63-1.35-71.05%58616167.38%
MOS220527C000640002022-05-20 3:15PM EDT64.000.400.370.50-0.98-71.01%12026868.26%
MOS220527C000650002022-05-20 3:56PM EDT65.000.360.290.39-0.88-70.97%2471,22269.73%
MOS220527C000660002022-05-20 2:52PM EDT66.000.230.220.30-0.72-75.79%9339170.70%
MOS220527C000670002022-05-20 3:49PM EDT67.000.220.170.25-0.56-71.79%29524272.66%
MOS220527C000680002022-05-20 1:18PM EDT68.000.150.160.20-0.49-76.56%3921975.59%
MOS220527C000690002022-05-20 2:55PM EDT69.000.120.110.19-0.40-76.92%1011277.73%
MOS220527C000700002022-05-20 3:49PM EDT70.000.140.070.26-0.23-62.16%14580984.18%
MOS220527C000710002022-05-20 12:31PM EDT71.000.110.020.23-0.22-66.67%139284.38%
MOS220527C000720002022-05-20 3:58PM EDT72.000.070.070.22-0.21-75.00%1215591.60%
MOS220527C000730002022-05-20 3:54PM EDT73.000.060.060.18-0.20-76.92%88192.77%
MOS220527C000740002022-05-20 9:50AM EDT74.000.170.020.19-0.03-15.00%140794.92%
MOS220527C000750002022-05-20 12:51PM EDT75.000.080.020.16-0.09-52.94%232796.48%
MOS220527C000760002022-05-17 11:54AM EDT76.000.410.010.140.00-22397.66%
MOS220527C000770002022-05-20 10:53AM EDT77.000.060.010.11-0.15-71.43%308298.05%
MOS220527C000780002022-05-20 1:06PM EDT78.000.050.010.12-0.05-50.00%138103.13%
MOS220527C000790002022-05-17 11:09AM EDT79.000.270.010.220.00-115116.80%
MOS220527C000800002022-05-20 3:23PM EDT80.000.070.040.10-0.03-30.00%15726111.33%
MOS220527C000810002022-05-05 11:10AM EDT81.000.190.000.250.00-12125.78%
MOS220527C000850002022-05-20 11:17AM EDT85.000.050.010.18-0.09-64.29%15351134.38%
MOS220527C000900002022-05-20 11:15AM EDT90.000.050.010.10+0.03+150.00%546139.84%
MOS220527C000950002022-05-20 3:24PM EDT95.000.010.000.05-0.03-75.00%10136140.63%
MOS220527C001000002022-05-20 10:26AM EDT100.000.030.000.03+0.01+50.00%4121145.31%
MOS220527C001050002022-05-20 12:01PM EDT105.000.010.010.02-0.01-50.00%20369156.25%
Opzioni Putper27 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MOS220527P000400002022-05-20 3:01PM EDT40.000.040.010.050.00-165117.19%
MOS220527P000450002022-05-20 3:02PM EDT45.000.100.060.27+0.04+66.67%4696111.33%
MOS220527P000500002022-05-20 3:59PM EDT50.000.280.250.34+0.07+33.33%42812783.30%
MOS220527P000530002022-05-20 3:48PM EDT53.000.650.590.71+0.11+20.37%555976.37%
MOS220527P000540002022-05-20 12:44PM EDT54.000.850.730.89+0.48+129.73%6573.05%
MOS220527P000550002022-05-20 3:54PM EDT55.001.120.981.15+0.55+96.49%17241871.78%
MOS220527P000565002022-05-20 2:03PM EDT56.501.981.461.65+1.20+153.85%56369.78%
MOS220527P000570002022-05-20 3:43PM EDT57.001.901.591.89+0.90+90.00%7710968.75%
MOS220527P000575002022-05-20 1:59PM EDT57.502.571.862.11+1.52+144.76%241369.09%
MOS220527P000580002022-05-20 3:35PM EDT58.002.542.102.35+1.18+86.76%343468.70%
MOS220527P000585002022-05-20 3:53PM EDT58.502.602.372.65+1.30+100.00%193569.14%
MOS220527P000600002022-05-20 3:40PM EDT60.003.753.253.50+2.20+141.94%14632967.58%
MOS220527P000610002022-05-20 3:42PM EDT61.004.353.954.25+2.19+101.39%176368.65%
MOS220527P000620002022-05-20 12:26PM EDT62.005.004.755.05+2.45+96.08%4110470.61%
MOS220527P000630002022-05-20 2:38PM EDT63.006.605.505.95+3.56+117.11%3713571.97%
MOS220527P000640002022-05-20 2:38PM EDT64.007.476.406.75+3.32+80.00%1414372.75%
MOS220527P000650002022-05-20 1:51PM EDT65.008.307.307.70+3.77+83.22%549875.98%
MOS220527P000660002022-05-20 10:28AM EDT66.005.358.108.65-0.28-4.97%1512775.20%
MOS220527P000670002022-05-20 2:51PM EDT67.0010.229.159.55+4.25+71.19%167579.49%
MOS220527P000680002022-05-20 12:24PM EDT68.0010.209.9510.50+3.80+59.37%53575.00%
MOS220527P000690002022-05-20 10:58AM EDT69.009.0511.1011.55+1.35+17.53%1416788.96%
MOS220527P000700002022-05-20 10:58AM EDT70.0010.1011.9012.50+1.53+17.85%36882.62%
MOS220527P000710002022-05-20 12:06PM EDT71.0014.0012.8513.50+4.80+52.17%65884.38%
MOS220527P000720002022-05-19 3:24PM EDT72.0010.4313.7014.500.00-11376.56%
MOS220527P000730002022-05-20 12:44PM EDT73.0016.2514.8515.50+5.24+47.59%31193.36%
MOS220527P000740002022-05-17 12:50PM EDT74.008.3715.8016.500.00-52694.14%
MOS220527P000750002022-05-09 12:25PM EDT75.0013.5716.8517.600.00-110108.59%
MOS220527P000760002022-05-06 3:54PM EDT76.0012.7417.5018.550.00-2036141.99%
MOS220527P000770002022-05-10 1:11PM EDT77.0020.4718.8019.500.00-15106.25%
MOS220527P000780002022-05-17 1:58PM EDT78.0012.4519.8020.700.00-15124.61%
MOS220527P000790002022-04-19 9:45AM EDT79.006.8517.6518.300.00--1250.00%
MOS220527P000800002022-05-19 10:59AM EDT80.0020.1521.8022.450.00-28112.50%
MOS220527P001000002022-05-11 11:46AM EDT100.0038.8540.5043.950.00-10196.88%