I mercati dell'Italia chiudono fra 7 ore 3 minuti
FTSE MIB
33.876,79 -168,07 (-0,49%) Dow Jones
42.025,19 +522,09 (+1,26%) Nasdaq
18.013,98 +440,68 (+2,51%) Nikkei 225
37.723,91 +568,58 (+1,53%) Petrolio
71,70 -0,25 (-0,35%) Bitcoin EUR
56.894,86 +1.199,78 (+2,15%)
The Mosaic Company (MOS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
After hours:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240920C00015000 | 2024-09-06 2:10PM EDT | 15.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MOS240920C00017000 | 2024-09-11 9:42AM EDT | 17.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MOS240920C00017500 | 2024-08-16 11:29AM EDT | 17.50 | 10.23 | 7.70 | 10.25 | 0.00 | - | 7 | 0 | 903.91% |
| MOS240920C00018000 | 2024-09-06 10:00AM EDT | 18.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS240920C00019000 | 2024-09-17 3:41PM EDT | 19.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MOS240920C00020000 | 2024-09-18 2:47PM EDT | 20.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MOS240920C00020500 | 2024-09-10 9:39AM EDT | 20.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MOS240920C00021000 | 2024-09-13 10:05AM EDT | 21.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MOS240920C00022000 | 2024-09-10 1:28PM EDT | 22.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MOS240920C00022500 | 2024-09-10 11:51AM EDT | 22.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MOS240920C00023000 | 2024-09-11 1:22PM EDT | 23.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MOS240920C00023500 | 2024-09-18 3:37PM EDT | 23.50 | 2.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MOS240920C00024000 | 2024-09-12 11:13AM EDT | 24.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MOS240920C00024500 | 2024-09-19 3:44PM EDT | 24.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MOS240920C00025000 | 2024-09-19 3:54PM EDT | 25.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MOS240920C00025500 | 2024-09-19 2:46PM EDT | 25.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MOS240920C00026000 | 2024-09-19 3:53PM EDT | 26.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| MOS240920C00026500 | 2024-09-19 3:30PM EDT | 26.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| MOS240920C00027000 | 2024-09-19 3:35PM EDT | 27.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| MOS240920C00027500 | 2024-09-19 3:25PM EDT | 27.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| MOS240920C00028000 | 2024-09-19 3:32PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MOS240920C00028500 | 2024-09-17 3:37PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MOS240920C00029000 | 2024-09-19 12:42PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MOS240920C00029500 | 2024-09-19 2:24PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MOS240920C00030000 | 2024-09-19 1:45PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MOS240920C00030500 | 2024-09-19 3:28PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MOS240920C00031000 | 2024-09-05 10:04AM EDT | 31.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MOS240920C00031500 | 2024-09-13 10:15AM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MOS240920C00032000 | 2024-09-06 10:26AM EDT | 32.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MOS240920C00032500 | 2024-09-19 1:03PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MOS240920C00033000 | 2024-09-10 9:35AM EDT | 33.00 | 0.01 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MOS240920C00034000 | 2024-08-19 1:30PM EDT | 34.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 468.36% |
| MOS240920C00035000 | 2024-09-18 12:38PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| MOS240920C00037000 | 2024-09-09 10:05AM EDT | 37.00 | 0.01 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MOS240920C00037500 | 2024-09-18 12:12PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MOS240920C00040000 | 2024-09-19 1:18PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MOS240920C00042500 | 2024-09-03 11:39AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MOS240920C00045000 | 2024-09-19 11:11AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MOS240920C00047500 | 2024-08-26 2:36PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240920P00015000 | 2024-06-25 1:48PM EDT | 15.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 1 | 6 | 1,156.25% |
| MOS240920P00017500 | 2024-08-05 2:15PM EDT | 17.50 | 0.10 | 0.00 | 0.02 | 0.00 | - | 10 | 229 | 337.50% |
| MOS240920P00018000 | 2024-09-06 2:44PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| MOS240920P00020000 | 2024-09-13 3:01PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| MOS240920P00020500 | 2024-09-13 12:10PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MOS240920P00021500 | 2024-09-16 11:09AM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 50.00% |
| MOS240920P00022000 | 2024-09-16 11:02AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| MOS240920P00022500 | 2024-09-16 2:08PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MOS240920P00023000 | 2024-09-12 3:34PM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MOS240920P00023500 | 2024-09-17 10:00AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MOS240920P00024000 | 2024-09-19 3:37PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MOS240920P00024500 | 2024-09-19 11:14AM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MOS240920P00025000 | 2024-09-19 3:57PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| MOS240920P00025500 | 2024-09-19 12:14PM EDT | 25.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MOS240920P00026000 | 2024-09-19 11:45AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| MOS240920P00026500 | 2024-09-19 2:11PM EDT | 26.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MOS240920P00027000 | 2024-09-19 3:41PM EDT | 27.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MOS240920P00027500 | 2024-09-19 3:52PM EDT | 27.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| MOS240920P00028000 | 2024-09-19 3:25PM EDT | 28.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MOS240920P00028500 | 2024-09-16 2:09PM EDT | 28.50 | 3.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MOS240920P00029000 | 2024-09-19 9:34AM EDT | 29.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MOS240920P00029500 | 2024-09-11 9:42AM EDT | 29.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MOS240920P00030000 | 2024-09-19 3:49PM EDT | 30.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2,572 | 0 | 0.00% |
| MOS240920P00030500 | 2024-09-10 9:51AM EDT | 30.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS240920P00031000 | 2024-09-13 1:39PM EDT | 31.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS240920P00031500 | 2024-09-03 11:03AM EDT | 31.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MOS240920P00032000 | 2024-09-04 10:12AM EDT | 32.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS240920P00032500 | 2024-09-19 3:46PM EDT | 32.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2,543 | 0 | 0.00% |
| MOS240920P00033000 | 2024-09-19 3:12PM EDT | 33.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MOS240920P00033500 | 2024-09-19 3:10PM EDT | 33.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MOS240920P00034000 | 2024-09-19 3:10PM EDT | 34.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MOS240920P00035000 | 2024-09-13 12:33PM EDT | 35.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS240920P00036000 | 2024-09-19 3:19PM EDT | 36.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS240920P00037000 | 2024-09-18 2:47PM EDT | 37.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MOS240920P00037500 | 2024-09-19 3:12PM EDT | 37.50 | 10.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MOS240920P00040000 | 2024-06-24 10:04AM EDT | 40.00 | 11.45 | 10.80 | 11.35 | 0.00 | - | 1 | 0 | 0.00% |
| MOS240920P00042500 | 2024-09-16 9:45AM EDT | 42.50 | 17.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MOS240920P00045000 | 2024-09-17 10:19AM EDT | 45.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MOS240920P00047500 | 2024-09-10 9:50AM EDT | 47.50 | 22.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.