Italia markets open in 8 hours 49 minutes

The Mosaic Company (MOS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
49,51+0,33 (+0,67%)
Alla chiusura: 04:03PM EST
49,55 +0,04 (+0,08%)
Dopo ore: 06:57PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper3 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MOS230203C000350002023-01-25 3:05PM EST35.0013.3014.4514.800.00-1020150.39%
MOS230203C000360002023-01-09 9:51AM EST36.0011.2813.4013.750.00-11126.95%
MOS230203C000370002023-01-09 9:52AM EST37.0010.3412.2512.850.00-10108.59%
MOS230203C000400002023-01-27 1:51PM EST40.009.609.359.75+0.50+5.49%3482.81%
MOS230203C000410002023-01-11 10:01AM EST41.004.208.508.850.00--298.05%
MOS230203C000420002023-01-27 9:56AM EST42.007.277.507.80+1.86+34.38%2284.77%
MOS230203C000430002023-01-12 11:51AM EST43.003.956.356.850.00-12267.97%
MOS230203C000440002023-01-20 10:36AM EST44.003.405.455.800.00-73862.31%
MOS230203C000450002023-01-27 1:07PM EST45.004.534.554.80+0.38+9.16%2116558.01%
MOS230203C000455002023-01-19 2:36PM EST45.502.464.104.350.00--257.23%
MOS230203C000460002023-01-27 10:35AM EST46.003.553.603.90+0.20+5.97%912353.71%
MOS230203C000465002023-01-27 3:03PM EST46.503.323.153.30+1.30+64.36%23051.47%
MOS230203C000470002023-01-27 2:35PM EST47.002.852.702.97+0.32+12.65%5626855.27%
MOS230203C000475002023-01-27 2:31PM EST47.502.452.332.45+0.14+6.06%177547.66%
MOS230203C000480002023-01-27 1:39PM EST48.002.021.942.05+0.21+11.60%2328645.70%
MOS230203C000485002023-01-27 3:54PM EST48.501.601.591.70+0.47+41.59%1442144.82%
MOS230203C000490002023-01-27 3:53PM EST49.001.291.281.37+0.03+2.38%10552043.51%
MOS230203C000495002023-01-27 3:42PM EST49.501.051.001.07+0.12+12.90%8910942.09%
MOS230203C000500002023-01-27 3:57PM EST50.000.770.760.83-0.04-4.94%18929941.50%
MOS230203C000510002023-01-27 3:59PM EST51.000.430.400.47+0.01+2.38%14715840.92%
MOS230203C000520002023-01-27 3:55PM EST52.000.190.190.24-0.04-17.39%66415740.23%
MOS230203C000530002023-01-27 3:13PM EST53.000.130.080.12+0.03+30.00%415940.63%
MOS230203C000540002023-01-25 11:46AM EST54.000.060.020.110.00-13047.66%
MOS230203C000550002023-01-23 11:45AM EST55.000.060.000.100.00-21553.91%
MOS230203C000560002023-01-20 10:53AM EST56.000.050.002.130.00-44124.81%
MOS230203C000570002023-01-23 12:05PM EST57.000.010.000.570.00-2286.52%
MOS230203C000600002023-01-19 10:01AM EST60.000.020.000.060.00-295170.31%
MOS230203C000650002023-01-19 9:31AM EST65.000.500.000.050.00--192.19%
MOS230203C000700002023-01-25 2:45PM EST70.000.080.000.02+0.08--1103.13%
Opzioni Putper3 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MOS230203P000300002023-01-17 11:59AM EST30.000.010.000.020.00--1150.00%
MOS230203P000330002023-01-20 12:36PM EST33.000.010.000.020.00-11121.88%
MOS230203P000340002023-01-20 11:23AM EST34.000.030.000.130.00-11146.48%
MOS230203P000350002023-01-24 9:44AM EST35.000.240.000.020.00-112106.25%
MOS230203P000360002023-01-23 9:58AM EST36.000.020.000.020.00-258898.44%
MOS230203P000365002023-01-23 10:04AM EST36.500.020.000.05+0.02--27106.25%
MOS230203P000370002023-01-23 2:22PM EST37.000.020.000.020.00-1010390.63%
MOS230203P000380002023-01-25 11:05AM EST38.000.020.000.060.00-415396.09%
MOS230203P000390002023-01-25 3:53PM EST39.000.040.000.020.00-140376.56%
MOS230203P000400002023-01-27 3:55PM EST40.000.010.000.01-0.02-66.67%43220762.50%
MOS230203P000405002023-01-27 9:46AM EST40.500.020.000.02+0.02-14065.63%
MOS230203P000410002023-01-25 2:55PM EST41.000.040.000.020.00-2875460.94%
MOS230203P000415002023-01-25 12:33PM EST41.500.060.010.110.00-171775.78%
MOS230203P000420002023-01-26 12:49PM EST42.000.070.030.060.00-167667.97%
MOS230203P000425002023-01-25 3:00PM EST42.500.080.020.070.00-172063.67%
MOS230203P000430002023-01-25 12:58PM EST43.000.090.020.110.00-516363.67%
MOS230203P000435002023-01-27 9:45AM EST43.500.080.050.07+0.02+33.33%11158.59%
MOS230203P000440002023-01-27 11:20AM EST44.000.060.040.12-0.01-14.29%210957.42%
MOS230203P000445002023-01-27 11:46AM EST44.500.080.050.09-0.02-20.00%15451.56%
MOS230203P000450002023-01-27 2:16PM EST45.000.090.060.10-0.03-25.00%10818251.17%
MOS230203P000455002023-01-27 10:56AM EST45.500.150.080.13-0.05-25.00%22449.61%
MOS230203P000460002023-01-27 11:12AM EST46.000.200.110.16-0.06-23.08%1010947.46%
MOS230203P000465002023-01-27 11:12AM EST46.500.270.150.21-0.08-22.86%36246.09%
MOS230203P000470002023-01-27 3:41PM EST47.000.230.200.26-0.14-37.84%8014443.85%
MOS230203P000475002023-01-27 10:48AM EST47.500.480.270.35-0.05-9.43%1514543.07%
MOS230203P000480002023-01-27 3:53PM EST48.000.420.380.45-0.25-37.31%4555741.50%
MOS230203P000485002023-01-27 3:57PM EST48.500.560.530.60-0.29-34.12%1426441.02%
MOS230203P000490002023-01-27 3:01PM EST49.000.720.710.78-0.35-32.71%2121140.28%
MOS230203P000495002023-01-27 3:50PM EST49.500.940.911.01-0.40-29.85%901340.09%
MOS230203P000500002023-01-27 1:55PM EST50.001.251.171.27-2.45-66.22%145639.55%
MOS230203P000510002023-01-23 10:32AM EST51.003.251.821.950.00-121240.43%
MOS230203P000520002023-01-27 3:59PM EST52.002.652.552.72-1.49-35.99%2139.65%
MOS230203P000530002023-01-24 9:44AM EST53.005.553.353.65+5.55--2244.04%
MOS230203P000540002023-01-25 10:45AM EST54.006.004.304.65+6.00--2652.34%