Italia markets open in 8 hours 49 minutes
Dow Jones
33.978,08 +28,68 (+0,08%) Nasdaq
11.621,71 +109,31 (+0,95%) Nikkei 225
27.382,56 +19,76 (+0,07%) EUR/USD
1,0874 -0,0018 (-0,16%) BTC-EUR
21.907,41 +599,09 (+2,81%) CMC Crypto 200
526,66 +9,65 (+1,87%)
The Mosaic Company (MOS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EST
Dopo ore:
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS230203C00035000 | 2023-01-25 3:05PM EST | 35.00 | 13.30 | 14.45 | 14.80 | 0.00 | - | 10 | 20 | 150.39% |
| MOS230203C00036000 | 2023-01-09 9:51AM EST | 36.00 | 11.28 | 13.40 | 13.75 | 0.00 | - | 1 | 1 | 126.95% |
| MOS230203C00037000 | 2023-01-09 9:52AM EST | 37.00 | 10.34 | 12.25 | 12.85 | 0.00 | - | 1 | 0 | 108.59% |
| MOS230203C00040000 | 2023-01-27 1:51PM EST | 40.00 | 9.60 | 9.35 | 9.75 | +0.50 | +5.49% | 3 | 4 | 82.81% |
| MOS230203C00041000 | 2023-01-11 10:01AM EST | 41.00 | 4.20 | 8.50 | 8.85 | 0.00 | - | - | 2 | 98.05% |
| MOS230203C00042000 | 2023-01-27 9:56AM EST | 42.00 | 7.27 | 7.50 | 7.80 | +1.86 | +34.38% | 2 | 2 | 84.77% |
| MOS230203C00043000 | 2023-01-12 11:51AM EST | 43.00 | 3.95 | 6.35 | 6.85 | 0.00 | - | 1 | 22 | 67.97% |
| MOS230203C00044000 | 2023-01-20 10:36AM EST | 44.00 | 3.40 | 5.45 | 5.80 | 0.00 | - | 7 | 38 | 62.31% |
| MOS230203C00045000 | 2023-01-27 1:07PM EST | 45.00 | 4.53 | 4.55 | 4.80 | +0.38 | +9.16% | 21 | 165 | 58.01% |
| MOS230203C00045500 | 2023-01-19 2:36PM EST | 45.50 | 2.46 | 4.10 | 4.35 | 0.00 | - | - | 2 | 57.23% |
| MOS230203C00046000 | 2023-01-27 10:35AM EST | 46.00 | 3.55 | 3.60 | 3.90 | +0.20 | +5.97% | 9 | 123 | 53.71% |
| MOS230203C00046500 | 2023-01-27 3:03PM EST | 46.50 | 3.32 | 3.15 | 3.30 | +1.30 | +64.36% | 2 | 30 | 51.47% |
| MOS230203C00047000 | 2023-01-27 2:35PM EST | 47.00 | 2.85 | 2.70 | 2.97 | +0.32 | +12.65% | 56 | 268 | 55.27% |
| MOS230203C00047500 | 2023-01-27 2:31PM EST | 47.50 | 2.45 | 2.33 | 2.45 | +0.14 | +6.06% | 17 | 75 | 47.66% |
| MOS230203C00048000 | 2023-01-27 1:39PM EST | 48.00 | 2.02 | 1.94 | 2.05 | +0.21 | +11.60% | 23 | 286 | 45.70% |
| MOS230203C00048500 | 2023-01-27 3:54PM EST | 48.50 | 1.60 | 1.59 | 1.70 | +0.47 | +41.59% | 14 | 421 | 44.82% |
| MOS230203C00049000 | 2023-01-27 3:53PM EST | 49.00 | 1.29 | 1.28 | 1.37 | +0.03 | +2.38% | 105 | 520 | 43.51% |
| MOS230203C00049500 | 2023-01-27 3:42PM EST | 49.50 | 1.05 | 1.00 | 1.07 | +0.12 | +12.90% | 89 | 109 | 42.09% |
| MOS230203C00050000 | 2023-01-27 3:57PM EST | 50.00 | 0.77 | 0.76 | 0.83 | -0.04 | -4.94% | 189 | 299 | 41.50% |
| MOS230203C00051000 | 2023-01-27 3:59PM EST | 51.00 | 0.43 | 0.40 | 0.47 | +0.01 | +2.38% | 147 | 158 | 40.92% |
| MOS230203C00052000 | 2023-01-27 3:55PM EST | 52.00 | 0.19 | 0.19 | 0.24 | -0.04 | -17.39% | 664 | 157 | 40.23% |
| MOS230203C00053000 | 2023-01-27 3:13PM EST | 53.00 | 0.13 | 0.08 | 0.12 | +0.03 | +30.00% | 4 | 159 | 40.63% |
| MOS230203C00054000 | 2023-01-25 11:46AM EST | 54.00 | 0.06 | 0.02 | 0.11 | 0.00 | - | 1 | 30 | 47.66% |
| MOS230203C00055000 | 2023-01-23 11:45AM EST | 55.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 15 | 53.91% |
| MOS230203C00056000 | 2023-01-20 10:53AM EST | 56.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 4 | 4 | 124.81% |
| MOS230203C00057000 | 2023-01-23 12:05PM EST | 57.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 2 | 2 | 86.52% |
| MOS230203C00060000 | 2023-01-19 10:01AM EST | 60.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 29 | 51 | 70.31% |
| MOS230203C00065000 | 2023-01-19 9:31AM EST | 65.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | - | 1 | 92.19% |
| MOS230203C00070000 | 2023-01-25 2:45PM EST | 70.00 | 0.08 | 0.00 | 0.02 | +0.08 | - | - | 1 | 103.13% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS230203P00030000 | 2023-01-17 11:59AM EST | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 150.00% |
| MOS230203P00033000 | 2023-01-20 12:36PM EST | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 121.88% |
| MOS230203P00034000 | 2023-01-20 11:23AM EST | 34.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 146.48% |
| MOS230203P00035000 | 2023-01-24 9:44AM EST | 35.00 | 0.24 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 106.25% |
| MOS230203P00036000 | 2023-01-23 9:58AM EST | 36.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 588 | 98.44% |
| MOS230203P00036500 | 2023-01-23 10:04AM EST | 36.50 | 0.02 | 0.00 | 0.05 | +0.02 | - | - | 27 | 106.25% |
| MOS230203P00037000 | 2023-01-23 2:22PM EST | 37.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 103 | 90.63% |
| MOS230203P00038000 | 2023-01-25 11:05AM EST | 38.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 153 | 96.09% |
| MOS230203P00039000 | 2023-01-25 3:53PM EST | 39.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 403 | 76.56% |
| MOS230203P00040000 | 2023-01-27 3:55PM EST | 40.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 432 | 207 | 62.50% |
| MOS230203P00040500 | 2023-01-27 9:46AM EST | 40.50 | 0.02 | 0.00 | 0.02 | +0.02 | - | 1 | 40 | 65.63% |
| MOS230203P00041000 | 2023-01-25 2:55PM EST | 41.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 28 | 754 | 60.94% |
| MOS230203P00041500 | 2023-01-25 12:33PM EST | 41.50 | 0.06 | 0.01 | 0.11 | 0.00 | - | 17 | 17 | 75.78% |
| MOS230203P00042000 | 2023-01-26 12:49PM EST | 42.00 | 0.07 | 0.03 | 0.06 | 0.00 | - | 1 | 676 | 67.97% |
| MOS230203P00042500 | 2023-01-25 3:00PM EST | 42.50 | 0.08 | 0.02 | 0.07 | 0.00 | - | 17 | 20 | 63.67% |
| MOS230203P00043000 | 2023-01-25 12:58PM EST | 43.00 | 0.09 | 0.02 | 0.11 | 0.00 | - | 5 | 163 | 63.67% |
| MOS230203P00043500 | 2023-01-27 9:45AM EST | 43.50 | 0.08 | 0.05 | 0.07 | +0.02 | +33.33% | 1 | 11 | 58.59% |
| MOS230203P00044000 | 2023-01-27 11:20AM EST | 44.00 | 0.06 | 0.04 | 0.12 | -0.01 | -14.29% | 2 | 109 | 57.42% |
| MOS230203P00044500 | 2023-01-27 11:46AM EST | 44.50 | 0.08 | 0.05 | 0.09 | -0.02 | -20.00% | 1 | 54 | 51.56% |
| MOS230203P00045000 | 2023-01-27 2:16PM EST | 45.00 | 0.09 | 0.06 | 0.10 | -0.03 | -25.00% | 108 | 182 | 51.17% |
| MOS230203P00045500 | 2023-01-27 10:56AM EST | 45.50 | 0.15 | 0.08 | 0.13 | -0.05 | -25.00% | 2 | 24 | 49.61% |
| MOS230203P00046000 | 2023-01-27 11:12AM EST | 46.00 | 0.20 | 0.11 | 0.16 | -0.06 | -23.08% | 10 | 109 | 47.46% |
| MOS230203P00046500 | 2023-01-27 11:12AM EST | 46.50 | 0.27 | 0.15 | 0.21 | -0.08 | -22.86% | 3 | 62 | 46.09% |
| MOS230203P00047000 | 2023-01-27 3:41PM EST | 47.00 | 0.23 | 0.20 | 0.26 | -0.14 | -37.84% | 80 | 144 | 43.85% |
| MOS230203P00047500 | 2023-01-27 10:48AM EST | 47.50 | 0.48 | 0.27 | 0.35 | -0.05 | -9.43% | 15 | 145 | 43.07% |
| MOS230203P00048000 | 2023-01-27 3:53PM EST | 48.00 | 0.42 | 0.38 | 0.45 | -0.25 | -37.31% | 45 | 557 | 41.50% |
| MOS230203P00048500 | 2023-01-27 3:57PM EST | 48.50 | 0.56 | 0.53 | 0.60 | -0.29 | -34.12% | 142 | 64 | 41.02% |
| MOS230203P00049000 | 2023-01-27 3:01PM EST | 49.00 | 0.72 | 0.71 | 0.78 | -0.35 | -32.71% | 21 | 211 | 40.28% |
| MOS230203P00049500 | 2023-01-27 3:50PM EST | 49.50 | 0.94 | 0.91 | 1.01 | -0.40 | -29.85% | 90 | 13 | 40.09% |
| MOS230203P00050000 | 2023-01-27 1:55PM EST | 50.00 | 1.25 | 1.17 | 1.27 | -2.45 | -66.22% | 14 | 56 | 39.55% |
| MOS230203P00051000 | 2023-01-23 10:32AM EST | 51.00 | 3.25 | 1.82 | 1.95 | 0.00 | - | 12 | 12 | 40.43% |
| MOS230203P00052000 | 2023-01-27 3:59PM EST | 52.00 | 2.65 | 2.55 | 2.72 | -1.49 | -35.99% | 2 | 1 | 39.65% |
| MOS230203P00053000 | 2023-01-24 9:44AM EST | 53.00 | 5.55 | 3.35 | 3.65 | +5.55 | - | - | 22 | 44.04% |
| MOS230203P00054000 | 2023-01-25 10:45AM EST | 54.00 | 6.00 | 4.30 | 4.65 | +6.00 | - | - | 26 | 52.34% |
© 2023 Yahoo. Tutti i diritti riservati.
