Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.627,09 -1.361,38 (-2,27%)
The Mosaic Company (MOS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240503C00025000 | 2024-04-15 11:00AM EDT | 25.00 | 6.32 | 5.05 | 5.40 | 0.00 | - | 4 | 4 | 100.39% |
| MOS240503C00028000 | 2024-04-26 3:20PM EDT | 28.00 | 2.51 | 1.52 | 3.80 | -0.54 | -17.70% | 3 | 36 | 75.78% |
| MOS240503C00028500 | 2024-04-26 9:35AM EDT | 28.50 | 2.14 | 1.98 | 2.19 | -0.42 | -16.41% | 26 | 1 | 59.77% |
| MOS240503C00029000 | 2024-04-25 2:29PM EDT | 29.00 | 1.67 | 1.72 | 2.24 | +0.24 | +16.78% | 1 | 71 | 76.86% |
| MOS240503C00030000 | 2024-04-26 3:58PM EDT | 30.00 | 1.17 | 1.15 | 1.22 | +0.04 | +3.54% | 175 | 161 | 63.48% |
| MOS240503C00030500 | 2024-04-26 3:36PM EDT | 30.50 | 0.94 | 0.90 | 0.96 | +0.20 | +27.03% | 174 | 183 | 62.60% |
| MOS240503C00031000 | 2024-04-26 3:51PM EDT | 31.00 | 0.70 | 0.68 | 0.73 | +0.04 | +6.06% | 103 | 191 | 61.33% |
| MOS240503C00031500 | 2024-04-26 3:54PM EDT | 31.50 | 0.50 | 0.49 | 0.52 | -0.01 | -1.96% | 236 | 383 | 59.18% |
| MOS240503C00032000 | 2024-04-26 3:58PM EDT | 32.00 | 0.36 | 0.34 | 0.39 | +0.02 | +5.88% | 159 | 353 | 58.59% |
| MOS240503C00032500 | 2024-04-26 3:10PM EDT | 32.50 | 0.25 | 0.10 | 0.28 | +0.08 | +47.06% | 171 | 163 | 52.15% |
| MOS240503C00033000 | 2024-04-26 3:42PM EDT | 33.00 | 0.17 | 0.15 | 0.18 | +0.04 | +30.77% | 34 | 307 | 56.45% |
| MOS240503C00033500 | 2024-04-26 2:05PM EDT | 33.50 | 0.11 | 0.10 | 0.15 | +0.01 | +10.00% | 64 | 90 | 58.20% |
| MOS240503C00034000 | 2024-04-26 3:51PM EDT | 34.00 | 0.07 | 0.06 | 0.10 | -0.01 | -12.50% | 16 | 255 | 57.42% |
| MOS240503C00034500 | 2024-04-26 3:52PM EDT | 34.50 | 0.05 | 0.04 | 0.07 | +0.01 | +25.00% | 14 | 61 | 57.81% |
| MOS240503C00035000 | 2024-04-26 3:11PM EDT | 35.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 19 | 289 | 56.25% |
| MOS240503C00035500 | 2024-04-23 10:42AM EDT | 35.50 | 0.02 | 0.01 | 0.26 | -0.03 | -60.00% | 15 | 20 | 82.23% |
| MOS240503C00036000 | 2024-04-26 12:19PM EDT | 36.00 | 0.02 | 0.00 | 0.23 | -0.03 | -60.00% | 20 | 87 | 84.38% |
| MOS240503C00036500 | 2024-04-16 9:49AM EDT | 36.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 5 | 62.50% |
| MOS240503C00037000 | 2024-04-23 12:48PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 89 | 62.50% |
| MOS240503C00038000 | 2024-04-08 12:09PM EDT | 38.00 | 0.11 | 0.00 | 0.17 | 0.00 | - | 5 | 6 | 97.27% |
| MOS240503C00039000 | 2024-04-19 11:31AM EDT | 39.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 30 | 31 | 103.52% |
| MOS240503C00040000 | 2024-04-09 3:37PM EDT | 40.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | - | 1 | 110.16% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240503P00027000 | 2024-04-26 2:32PM EDT | 27.00 | 0.09 | 0.09 | 0.12 | -0.08 | -47.06% | 18 | 9 | 61.72% |
| MOS240503P00028000 | 2024-04-26 3:36PM EDT | 28.00 | 0.24 | 0.22 | 0.27 | -0.14 | -36.84% | 93 | 72 | 61.52% |
| MOS240503P00028500 | 2024-04-26 3:55PM EDT | 28.50 | 0.34 | 0.34 | 0.38 | -0.19 | -35.85% | 127 | 95 | 61.72% |
| MOS240503P00029000 | 2024-04-26 3:38PM EDT | 29.00 | 0.50 | 0.48 | 0.55 | -0.07 | -12.28% | 183 | 165 | 62.40% |
| MOS240503P00029500 | 2024-04-26 3:14PM EDT | 29.50 | 0.63 | 0.69 | 0.90 | -0.02 | -3.08% | 462 | 513 | 68.56% |
| MOS240503P00030000 | 2024-04-26 3:49PM EDT | 30.00 | 0.89 | 0.90 | 1.00 | +0.02 | +2.30% | 130 | 360 | 64.36% |
| MOS240503P00030500 | 2024-04-26 3:46PM EDT | 30.50 | 1.15 | 1.15 | 1.18 | -0.28 | -19.58% | 238 | 77 | 61.72% |
| MOS240503P00031000 | 2024-04-26 3:32PM EDT | 31.00 | 1.40 | 1.40 | 1.49 | -0.19 | -11.95% | 178 | 322 | 60.74% |
| MOS240503P00031500 | 2024-04-24 10:27AM EDT | 31.50 | 1.53 | 1.68 | 1.82 | 0.00 | - | 4 | 9 | 58.89% |
| MOS240503P00032000 | 2024-04-25 3:56PM EDT | 32.00 | 2.04 | 1.86 | 2.19 | 0.00 | - | 1 | 260 | 51.76% |
| MOS240503P00032500 | 2024-04-19 3:07PM EDT | 32.50 | 2.02 | 1.14 | 2.74 | 0.00 | - | 2 | 3 | 76.37% |
| MOS240503P00033000 | 2024-04-25 12:04PM EDT | 33.00 | 3.50 | 2.64 | 4.95 | 0.00 | - | 1 | 123 | 123.05% |
| MOS240503P00034000 | 2024-04-17 10:29AM EDT | 34.00 | 3.35 | 3.55 | 4.90 | 0.00 | - | 2 | 3 | 98.54% |
| MOS240503P00035000 | 2024-04-11 3:54PM EDT | 35.00 | 3.12 | 3.15 | 4.90 | 0.00 | - | 1 | 1 | 78.91% |
© 2024 Yahoo. Tutti i diritti riservati.