MOS - The Mosaic Company

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MOS230609C000290002023-05-31 1:45PM EDT29.003.150.000.000.00--00.00%
MOS230609C000300002023-06-02 9:34AM EDT30.002.650.000.000.00-1500.00%
MOS230609C000305002023-06-02 3:17PM EDT30.502.860.000.000.00-100.00%
MOS230609C000310002023-06-02 3:52PM EDT31.002.190.000.000.00-1000.00%
MOS230609C000315002023-06-02 10:36AM EDT31.501.670.000.000.00-100.00%
MOS230609C000320002023-06-02 3:47PM EDT32.001.410.000.000.00-2800.00%
MOS230609C000325002023-06-02 3:31PM EDT32.501.090.000.000.00-7300.00%
MOS230609C000330002023-06-02 3:42PM EDT33.000.830.000.000.00-11700.00%
MOS230609C000335002023-06-02 3:56PM EDT33.500.520.000.000.00-23203.13%
MOS230609C000340002023-06-02 3:08PM EDT34.000.410.000.000.00-8806.25%
MOS230609C000345002023-06-02 3:32PM EDT34.500.250.000.000.00-43012.50%
MOS230609C000350002023-06-02 3:43PM EDT35.000.160.000.000.00-227012.50%
MOS230609C000355002023-06-02 3:53PM EDT35.500.090.000.000.00-179012.50%
MOS230609C000360002023-06-02 2:24PM EDT36.000.090.000.000.00-90025.00%
MOS230609C000365002023-06-02 11:58AM EDT36.500.100.000.000.00-2025.00%
MOS230609C000370002023-06-02 2:53PM EDT37.000.040.000.000.00-7025.00%
MOS230609C000375002023-06-02 3:32PM EDT37.500.020.000.000.00-5025.00%
MOS230609C000380002023-06-02 12:16PM EDT38.000.020.000.000.00-1025.00%
MOS230609C000385002023-05-23 2:22PM EDT38.500.220.000.000.00--025.00%
MOS230609C000390002023-06-02 9:39AM EDT39.000.020.000.000.00-2025.00%
MOS230609C000395002023-05-22 10:01AM EDT39.500.140.000.000.00--050.00%
MOS230609C000400002023-06-02 3:59PM EDT40.000.010.000.000.00-7050.00%
MOS230609C000405002023-05-30 9:30AM EDT40.500.020.000.000.00-5050.00%
MOS230609C000410002023-05-30 11:08AM EDT41.000.020.000.000.00-2050.00%
MOS230609C000420002023-05-12 1:01PM EDT42.000.100.000.000.00-4050.00%
MOS230609C000430002023-05-24 3:02PM EDT43.000.030.000.000.00-2050.00%
MOS230609C000440002023-06-01 9:32AM EDT44.000.050.000.000.00-1050.00%
MOS230609C000450002023-05-08 10:09AM EDT45.000.350.000.000.00-1050.00%
MOS230609C000460002023-05-04 3:19PM EDT46.000.230.000.030.00-1212118.75%
MOS230609C000470002023-05-22 1:04PM EDT47.000.020.000.000.00-2050.00%
MOS230609C000480002023-04-28 1:49PM EDT48.000.650.000.040.00-22135.94%
MOS230609C000500002023-05-26 9:30AM EDT50.000.050.000.000.00-1050.00%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MOS230609P000260002023-05-31 11:55AM EDT26.000.030.000.000.00--050.00%
MOS230609P000270002023-06-02 10:24AM EDT27.000.010.000.000.00-8050.00%
MOS230609P000275002023-06-02 11:55AM EDT27.500.020.000.000.00-1050.00%
MOS230609P000280002023-06-02 3:09PM EDT28.000.030.000.000.00-4025.00%
MOS230609P000285002023-06-01 1:10PM EDT28.500.070.000.000.00--025.00%
MOS230609P000290002023-06-02 2:36PM EDT29.000.030.000.000.00-3025.00%
MOS230609P000295002023-06-02 10:20AM EDT29.500.050.000.000.00-1025.00%
MOS230609P000300002023-06-02 3:08PM EDT30.000.040.000.000.00-4025.00%
MOS230609P000305002023-06-02 3:29PM EDT30.500.080.000.000.00-83025.00%
MOS230609P000310002023-06-02 3:50PM EDT31.000.110.000.000.00-112012.50%
MOS230609P000315002023-06-02 3:44PM EDT31.500.160.000.000.00-196012.50%
MOS230609P000320002023-06-02 3:59PM EDT32.000.270.000.000.00-21406.25%
MOS230609P000325002023-06-02 3:23PM EDT32.500.390.000.000.00-5606.25%
MOS230609P000330002023-06-02 3:55PM EDT33.000.640.000.000.00-10900.78%
MOS230609P000335002023-06-02 3:15PM EDT33.500.820.000.000.00-14400.00%
MOS230609P000340002023-06-02 2:08PM EDT34.001.040.000.000.00-5500.00%
MOS230609P000345002023-06-02 12:54PM EDT34.501.550.000.000.00-200.00%
MOS230609P000350002023-06-02 3:43PM EDT35.001.960.000.000.00-3200.00%
MOS230609P000355002023-06-01 1:55PM EDT35.503.470.000.000.00-1300.00%
MOS230609P000360002023-05-30 1:10PM EDT36.003.450.000.000.00-600.00%
MOS230609P000365002023-05-25 1:00PM EDT36.502.860.000.000.00--00.00%
MOS230609P000370002023-05-31 11:28AM EDT37.005.100.000.000.00-400.00%
MOS230609P000380002023-06-02 11:23AM EDT38.005.080.000.000.00-200.00%
MOS230609P000390002023-06-01 10:20AM EDT39.007.130.000.000.00-1000.00%
MOS230609P000400002023-05-31 12:08PM EDT40.008.150.000.000.00-300.00%
MOS230609P000410002023-05-09 9:53AM EDT41.004.560.000.000.00-100.00%
MOS230609P000420002023-05-01 1:08PM EDT42.001.809.7010.250.00-22232.42%
MOS230609P000430002023-06-01 9:32AM EDT43.0010.900.000.000.00-100.00%
MOS230609P000440002023-05-17 10:35AM EDT44.009.400.000.000.00-200.00%
MOS230609P000460002023-05-08 9:33AM EDT46.006.100.000.000.00--00.00%
MOS230609P000470002023-05-12 9:37AM EDT47.0011.440.000.000.00-100.00%
MOS230609P000480002023-06-01 3:29PM EDT48.0016.250.000.000.00--00.00%
MOS230609P000490002023-05-08 12:48PM EDT49.0010.930.000.000.00-100.00%
MOS230609P000500002023-05-24 9:37AM EDT50.0014.620.000.000.00-100.00%
MOS230609P000510002023-05-30 11:06AM EDT51.0018.400.000.000.00-500.00%