The Mosaic Company (MOS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:04PM EDT
Dopo ore:
Opzioni d'acquistoper7 ottobre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS221007C00046000 | 2022-09-30 3:59PM EDT | 46.00 | 2.97 | 2.96 | 3.15 | -0.18 | -5.71% | 67 | 96 | 62.70% |
| MOS221007C00047000 | 2022-09-30 3:20PM EDT | 47.00 | 2.36 | 2.21 | 2.38 | -0.16 | -6.35% | 44 | 30 | 58.50% |
| MOS221007C00048000 | 2022-09-30 3:53PM EDT | 48.00 | 1.75 | 1.62 | 1.71 | -0.20 | -10.26% | 34 | 171 | 56.15% |
| MOS221007C00048500 | 2022-09-30 3:49PM EDT | 48.50 | 1.46 | 1.35 | 1.44 | -0.19 | -11.52% | 50 | 109 | 55.27% |
| MOS221007C00049000 | 2022-09-30 3:55PM EDT | 49.00 | 1.20 | 1.11 | 1.18 | -0.25 | -17.24% | 68 | 252 | 54.15% |
| MOS221007C00049500 | 2022-09-30 1:06PM EDT | 49.50 | 1.30 | 0.93 | 1.00 | +0.05 | +4.00% | 27 | 218 | 54.69% |
| MOS221007C00050000 | 2022-09-30 3:42PM EDT | 50.00 | 0.79 | 0.72 | 0.82 | -0.27 | -25.47% | 717 | 796 | 53.61% |
| MOS221007C00051000 | 2022-09-30 3:49PM EDT | 51.00 | 0.55 | 0.48 | 0.52 | -0.14 | -20.29% | 846 | 199 | 53.32% |
| MOS221007C00052000 | 2022-09-30 3:51PM EDT | 52.00 | 0.38 | 0.29 | 0.34 | -0.08 | -17.39% | 161 | 165 | 53.42% |
| MOS221007C00053000 | 2022-09-30 12:58PM EDT | 53.00 | 0.29 | 0.18 | 0.25 | -0.05 | -14.71% | 34 | 542 | 55.27% |
| MOS221007C00054000 | 2022-09-30 3:02PM EDT | 54.00 | 0.15 | 0.08 | 0.15 | -0.07 | -31.82% | 17 | 1,441 | 53.91% |
| MOS221007C00055000 | 2022-09-30 12:48PM EDT | 55.00 | 0.13 | 0.07 | 0.11 | -0.04 | -23.53% | 8 | 251 | 57.42% |
| MOS221007C00056000 | 2022-09-30 12:25PM EDT | 56.00 | 0.09 | 0.03 | 0.15 | -0.02 | -18.18% | 7 | 171 | 63.67% |
| MOS221007C00057000 | 2022-09-30 3:28PM EDT | 57.00 | 0.07 | 0.02 | 0.10 | -0.03 | -30.00% | 58 | 307 | 64.45% |
| MOS221007C00058000 | 2022-09-30 3:13PM EDT | 58.00 | 0.04 | 0.02 | 0.09 | -0.02 | -33.33% | 24 | 266 | 69.14% |
| MOS221007C00059000 | 2022-09-30 1:36PM EDT | 59.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 20 | 1,081 | 71.88% |
| MOS221007C00060000 | 2022-09-30 2:03PM EDT | 60.00 | 0.04 | 0.01 | 0.07 | -0.02 | -33.33% | 21 | 1,336 | 75.78% |
| MOS221007C00061000 | 2022-09-30 2:00PM EDT | 61.00 | 0.03 | 0.01 | 0.06 | -0.03 | -50.00% | 33 | 530 | 78.91% |
| MOS221007C00062000 | 2022-09-30 2:36PM EDT | 62.00 | 0.05 | 0.00 | 0.06 | -0.01 | -16.67% | 20 | 120 | 82.03% |
| MOS221007C00063000 | 2022-09-30 1:29PM EDT | 63.00 | 0.04 | 0.00 | 0.06 | -0.02 | -33.33% | 50 | 16 | 85.94% |
| MOS221007C00064000 | 2022-09-30 3:08PM EDT | 64.00 | 0.02 | 0.00 | 0.06 | -0.39 | -95.12% | 40 | 9 | 90.63% |
| MOS221007C00065000 | 2022-09-29 9:43AM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 30 | 53 | 92.19% |
| MOS221007C00066000 | 2022-09-30 1:57PM EDT | 66.00 | 0.04 | 0.00 | 0.06 | -0.15 | -78.95% | 20 | 4 | 98.44% |
| MOS221007C00067000 | 2022-09-30 2:08PM EDT | 67.00 | 0.03 | 0.00 | 0.06 | +0.01 | +50.00% | 40 | 11 | 103.13% |
| MOS221007C00068000 | 2022-09-30 3:05PM EDT | 68.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 20 | 56 | 101.56% |
| MOS221007C00069000 | 2022-09-27 1:19PM EDT | 69.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 3 | 106 | 129.30% |
| MOS221007C00070000 | 2022-09-27 9:55AM EDT | 70.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 10 | 17 | 114.06% |
| MOS221007C00073000 | 2022-09-28 12:02PM EDT | 73.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 35 | 125.00% |
| MOS221007C00074000 | 2022-09-26 12:09PM EDT | 74.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 70 | 77 | 118.75% |
| MOS221007C00075000 | 2022-09-28 12:03PM EDT | 75.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 567 | 121.88% |
| MOS221007C00080000 | 2022-09-30 3:09PM EDT | 80.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 215 | 523 | 137.50% |
Opzioni Putper7 ottobre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS221007P00030000 | 2022-09-30 2:11PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 200 | 801 | 125.00% |
| MOS221007P00035000 | 2022-09-30 2:12PM EDT | 35.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 1 | 13 | 96.88% |
| MOS221007P00040000 | 2022-09-30 3:27PM EDT | 40.00 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 5 | 28 | 72.27% |
| MOS221007P00041000 | 2022-09-28 10:00AM EDT | 41.00 | 0.20 | 0.06 | 0.08 | 0.00 | - | 1 | 40 | 68.36% |
| MOS221007P00042000 | 2022-09-30 3:58PM EDT | 42.00 | 0.10 | 0.10 | 0.16 | -0.13 | -56.52% | 3 | 11 | 68.36% |
| MOS221007P00043000 | 2022-09-30 2:56PM EDT | 43.00 | 0.20 | 0.14 | 0.24 | -0.10 | -33.33% | 2 | 25 | 65.23% |
| MOS221007P00044000 | 2022-09-30 1:35PM EDT | 44.00 | 0.22 | 0.23 | 0.28 | -0.20 | -47.62% | 10 | 49 | 60.55% |
| MOS221007P00045000 | 2022-09-30 3:45PM EDT | 45.00 | 0.38 | 0.37 | 0.41 | -0.22 | -36.67% | 3 | 54 | 58.40% |
| MOS221007P00046000 | 2022-09-30 3:22PM EDT | 46.00 | 0.58 | 0.54 | 0.62 | -0.28 | -32.56% | 28 | 89 | 55.96% |
| MOS221007P00047000 | 2022-09-30 3:33PM EDT | 47.00 | 0.92 | 0.81 | 0.86 | -0.15 | -14.02% | 22 | 174 | 53.22% |
| MOS221007P00047500 | 2022-09-30 1:55PM EDT | 47.50 | 0.90 | 0.97 | 1.10 | -0.42 | -31.82% | 37 | 683 | 53.32% |
| MOS221007P00048000 | 2022-09-30 3:47PM EDT | 48.00 | 1.21 | 1.17 | 1.30 | -0.34 | -21.94% | 57 | 685 | 52.39% |
| MOS221007P00048500 | 2022-09-30 11:11AM EDT | 48.50 | 1.45 | 1.43 | 1.51 | -0.23 | -13.69% | 32 | 21 | 51.76% |
| MOS221007P00049000 | 2022-09-30 3:22PM EDT | 49.00 | 1.73 | 1.68 | 1.78 | -0.26 | -13.07% | 69 | 194 | 50.93% |
| MOS221007P00049500 | 2022-09-30 2:48PM EDT | 49.50 | 2.04 | 1.94 | 2.17 | -0.30 | -12.82% | 11 | 47 | 51.56% |
| MOS221007P00050000 | 2022-09-30 3:02PM EDT | 50.00 | 2.25 | 2.29 | 2.43 | -0.42 | -15.73% | 216 | 911 | 50.29% |
| MOS221007P00051000 | 2022-09-30 3:45PM EDT | 51.00 | 3.02 | 2.99 | 3.20 | -0.37 | -10.91% | 5 | 76 | 54.79% |
| MOS221007P00052000 | 2022-09-30 3:27PM EDT | 52.00 | 3.90 | 3.75 | 4.10 | -0.15 | -3.70% | 14 | 106 | 59.86% |
| MOS221007P00053000 | 2022-09-29 3:18PM EDT | 53.00 | 5.09 | 4.65 | 5.00 | 0.00 | - | 5 | 105 | 50.59% |
| MOS221007P00054000 | 2022-09-30 2:31PM EDT | 54.00 | 5.37 | 5.50 | 6.10 | +0.67 | +14.26% | 2 | 73 | 55.47% |
| MOS221007P00055000 | 2022-09-30 11:09AM EDT | 55.00 | 6.31 | 5.25 | 7.45 | +0.06 | +0.96% | 1 | 40 | 105.66% |
| MOS221007P00056000 | 2022-09-29 11:14AM EDT | 56.00 | 7.69 | 7.45 | 8.00 | 0.00 | - | 6 | 96 | 58.20% |
| MOS221007P00057000 | 2022-09-30 9:58AM EDT | 57.00 | 8.47 | 8.35 | 9.10 | +4.72 | +125.87% | 1 | 13 | 63.67% |
| MOS221007P00058000 | 2022-09-16 2:55PM EDT | 58.00 | 10.03 | 9.40 | 10.00 | +2.85 | +39.69% | 3 | 9 | 62.89% |
| MOS221007P00059000 | 2022-09-19 11:03AM EDT | 59.00 | 5.02 | 10.30 | 11.05 | 0.00 | - | 1 | 4 | 54.69% |
| MOS221007P00060000 | 2022-09-27 9:32AM EDT | 60.00 | 12.65 | 11.35 | 12.05 | 0.00 | - | 1 | 5 | 72.66% |
| MOS221007P00061000 | 2022-09-22 3:33PM EDT | 61.00 | 8.25 | 12.30 | 13.00 | 0.00 | - | 25 | 28 | 120.12% |
| MOS221007P00062000 | 2022-08-29 2:05PM EDT | 62.00 | 4.50 | 12.75 | 13.20 | 0.00 | - | - | 1 | 0.00% |
| MOS221007P00063000 | 2022-08-26 12:01PM EDT | 63.00 | 4.80 | 14.20 | 14.85 | 0.00 | - | 2 | 2 | 115.63% |
| MOS221007P00064000 | 2022-09-27 11:52AM EDT | 64.00 | 15.60 | 15.30 | 15.90 | 0.00 | - | 1 | 5 | 127.15% |
© 2022 Yahoo. Tutti i diritti riservati.
