Italia markets closed
Dow Jones
31.357,00 -143,68 (-0,46%) Nasdaq
11.501,52 -106,10 (-0,91%) Nikkei 225
26.871,27 +379,30 (+1,43%) EUR/USD
1,0585 +0,0027 (+0,25%) BTC-EUR
19.631,76 -548,89 (-2,72%) CMC Crypto 200
453,87 -7,93 (-1,72%)
The Mosaic Company (MOS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:05PM EDT. Mercato aperto.
Opzioni d'acquistoper1 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS220701C00030000 | 2022-06-23 12:09PM EDT | 30.00 | 16.05 | 18.15 | 18.50 | 0.00 | - | - | 4 | 203.91% |
| MOS220701C00035000 | 2022-06-21 12:19PM EDT | 35.00 | 16.60 | 13.15 | 13.45 | 0.00 | - | - | 1 | 123.44% |
| MOS220701C00040000 | 2022-06-27 9:46AM EDT | 40.00 | 7.47 | 8.25 | 8.55 | +0.10 | +1.36% | 35 | 3 | 102.73% |
| MOS220701C00041500 | 2022-06-23 11:53AM EDT | 41.50 | 5.10 | 6.80 | 7.15 | 0.00 | - | - | 1 | 71.88% |
| MOS220701C00043500 | 2022-06-27 11:37AM EDT | 43.50 | 5.05 | 4.90 | 5.20 | +0.65 | +14.77% | 1 | 24 | 64.84% |
| MOS220701C00044000 | 2022-06-27 12:44PM EDT | 44.00 | 4.50 | 4.50 | 4.65 | +1.20 | +36.36% | 10 | 49 | 62.50% |
| MOS220701C00044500 | 2022-06-24 10:10AM EDT | 44.50 | 3.00 | 4.05 | 4.25 | 0.00 | - | 1 | 4 | 63.97% |
| MOS220701C00045000 | 2022-06-27 12:11PM EDT | 45.00 | 3.48 | 3.60 | 3.85 | +0.85 | +32.32% | 18 | 46 | 63.77% |
| MOS220701C00045500 | 2022-06-27 12:38PM EDT | 45.50 | 3.10 | 3.25 | 3.40 | +0.83 | +36.56% | 86 | 25 | 64.06% |
| MOS220701C00046000 | 2022-06-27 10:30AM EDT | 46.00 | 2.75 | 2.88 | 3.05 | +0.91 | +49.46% | 1 | 81 | 65.33% |
| MOS220701C00046500 | 2022-06-27 10:44AM EDT | 46.50 | 2.60 | 2.53 | 2.66 | +0.96 | +58.54% | 6 | 10 | 64.65% |
| MOS220701C00047000 | 2022-06-27 2:30PM EDT | 47.00 | 2.05 | 2.18 | 2.30 | +0.73 | +55.30% | 214 | 143 | 63.48% |
| MOS220701C00047500 | 2022-06-27 1:05PM EDT | 47.50 | 1.84 | 1.82 | 1.95 | +0.62 | +50.82% | 65 | 54 | 61.33% |
| MOS220701C00048000 | 2022-06-27 2:48PM EDT | 48.00 | 1.60 | 1.58 | 1.66 | +0.72 | +81.82% | 266 | 349 | 62.11% |
| MOS220701C00048500 | 2022-06-27 2:24PM EDT | 48.50 | 1.26 | 1.32 | 1.35 | +0.51 | +68.00% | 208 | 51 | 60.64% |
| MOS220701C00049000 | 2022-06-27 2:28PM EDT | 49.00 | 1.02 | 1.09 | 1.15 | +0.45 | +78.95% | 841 | 118 | 61.04% |
| MOS220701C00049500 | 2022-06-27 2:09PM EDT | 49.50 | 0.85 | 0.88 | 0.95 | +0.31 | +57.41% | 122 | 57 | 60.64% |
| MOS220701C00050000 | 2022-06-27 2:37PM EDT | 50.00 | 0.70 | 0.68 | 0.74 | +0.32 | +84.21% | 352 | 505 | 58.98% |
| MOS220701C00051000 | 2022-06-27 2:36PM EDT | 51.00 | 0.43 | 0.43 | 0.51 | +0.16 | +59.26% | 388 | 168 | 60.16% |
| MOS220701C00052000 | 2022-06-27 1:31PM EDT | 52.00 | 0.26 | 0.25 | 0.30 | +0.10 | +62.50% | 298 | 162 | 59.18% |
| MOS220701C00053000 | 2022-06-27 2:49PM EDT | 53.00 | 0.19 | 0.16 | 0.19 | +0.07 | +58.33% | 60 | 416 | 60.74% |
| MOS220701C00054000 | 2022-06-27 2:16PM EDT | 54.00 | 0.11 | 0.09 | 0.13 | +0.02 | +22.22% | 18 | 70 | 62.11% |
| MOS220701C00055000 | 2022-06-27 12:58PM EDT | 55.00 | 0.08 | 0.06 | 0.10 | -0.04 | -33.33% | 144 | 258 | 65.63% |
| MOS220701C00056000 | 2022-06-27 2:32PM EDT | 56.00 | 0.04 | 0.04 | 0.08 | -0.06 | -60.00% | 243 | 242 | 69.14% |
| MOS220701C00056500 | 2022-06-23 10:01AM EDT | 56.50 | 0.15 | 0.04 | 0.08 | 0.00 | - | 3 | 13 | 72.27% |
| MOS220701C00057000 | 2022-06-27 12:52PM EDT | 57.00 | 0.05 | 0.02 | 0.05 | -0.03 | -37.50% | 191 | 54 | 69.53% |
| MOS220701C00057500 | 2022-06-27 1:34PM EDT | 57.50 | 0.07 | 0.02 | 0.22 | +0.04 | +133.33% | 1 | 10 | 89.84% |
| MOS220701C00058000 | 2022-06-27 1:15PM EDT | 58.00 | 0.04 | 0.02 | 0.08 | -0.07 | -63.64% | 1 | 71 | 79.69% |
| MOS220701C00058500 | 2022-06-27 2:38PM EDT | 58.50 | 0.04 | 0.02 | 0.05 | -0.28 | -87.50% | 1 | 12 | 78.13% |
| MOS220701C00059000 | 2022-06-27 2:45PM EDT | 59.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 7 | 74 | 75.00% |
| MOS220701C00060000 | 2022-06-27 1:05PM EDT | 60.00 | 0.02 | 0.01 | 0.08 | -0.17 | -89.47% | 31 | 156 | 90.63% |
| MOS220701C00061000 | 2022-06-24 10:40AM EDT | 61.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 20 | 53 | 82.81% |
| MOS220701C00062000 | 2022-06-21 12:18PM EDT | 62.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 2 | 49 | 98.44% |
| MOS220701C00063000 | 2022-06-21 10:47AM EDT | 63.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 136 | 87.50% |
| MOS220701C00064000 | 2022-06-17 12:14PM EDT | 64.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 143 | 127.73% |
| MOS220701C00065000 | 2022-06-27 9:37AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 445 | 96.88% |
| MOS220701C00066000 | 2022-06-24 12:36PM EDT | 66.00 | 0.05 | 0.00 | 0.20 | +0.01 | +25.00% | 1 | 87 | 139.06% |
| MOS220701C00067000 | 2022-06-21 9:46AM EDT | 67.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 5 | 33 | 144.14% |
| MOS220701C00068000 | 2022-06-27 11:13AM EDT | 68.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 44 | 103.13% |
| MOS220701C00069000 | 2022-06-22 11:55AM EDT | 69.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 15 | 25 | 106.25% |
| MOS220701C00070000 | 2022-06-24 10:16AM EDT | 70.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 112.50% |
| MOS220701C00071000 | 2022-06-22 3:37PM EDT | 71.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 48 | 121.88% |
| MOS220701C00072000 | 2022-06-22 12:58PM EDT | 72.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 35 | 126.56% |
| MOS220701C00075000 | 2022-06-21 11:20AM EDT | 75.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 114 | 137.50% |
| MOS220701C00080000 | 2022-06-17 3:37PM EDT | 80.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 44 | 156.25% |
| MOS220701C00085000 | 2022-06-08 11:23AM EDT | 85.00 | 0.19 | 0.00 | 0.02 | 0.00 | - | 4 | 3 | 171.88% |
Opzioni Putper1 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS220701P00030000 | 2022-06-27 2:36PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 22 | 500 | 156.25% |
| MOS220701P00035000 | 2022-06-27 2:36PM EDT | 35.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 168 | 441 | 126.56% |
| MOS220701P00036000 | 2022-06-24 12:35PM EDT | 36.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 39 | 39 | 114.06% |
| MOS220701P00036500 | 2022-06-27 10:08AM EDT | 36.50 | 0.04 | 0.02 | 0.05 | -0.06 | -60.00% | 20 | 15 | 114.06% |
| MOS220701P00037000 | 2022-06-27 11:46AM EDT | 37.00 | 0.04 | 0.02 | 0.10 | -0.11 | -73.33% | 32 | 2 | 118.75% |
| MOS220701P00037500 | 2022-06-23 12:44PM EDT | 37.50 | 0.16 | 0.03 | 0.23 | 0.00 | - | - | 2 | 131.25% |
| MOS220701P00038000 | 2022-06-27 12:37PM EDT | 38.00 | 0.05 | 0.03 | 0.06 | -0.06 | -54.55% | 70 | 24 | 103.91% |
| MOS220701P00038500 | 2022-06-24 3:50PM EDT | 38.50 | 0.06 | 0.02 | 0.06 | -0.04 | -40.00% | 20 | 187 | 96.88% |
| MOS220701P00039000 | 2022-06-27 1:16PM EDT | 39.00 | 0.05 | 0.04 | 0.16 | -0.06 | -54.55% | 126 | 18 | 108.59% |
| MOS220701P00039500 | 2022-06-23 2:59PM EDT | 39.50 | 0.32 | 0.04 | 0.31 | 0.00 | - | - | 2 | 116.21% |
| MOS220701P00040000 | 2022-06-27 2:32PM EDT | 40.00 | 0.07 | 0.07 | 0.10 | -0.09 | -56.25% | 228 | 120 | 94.92% |
| MOS220701P00041000 | 2022-06-27 2:40PM EDT | 41.00 | 0.11 | 0.09 | 0.12 | -0.31 | -73.81% | 3 | 38 | 88.28% |
| MOS220701P00041500 | 2022-06-24 3:59PM EDT | 41.50 | 0.28 | 0.11 | 0.16 | 0.00 | - | 7 | 11 | 87.89% |
| MOS220701P00042000 | 2022-06-27 2:40PM EDT | 42.00 | 0.15 | 0.12 | 0.17 | -0.20 | -57.14% | 9 | 26 | 83.98% |
| MOS220701P00042500 | 2022-06-27 12:08PM EDT | 42.50 | 0.16 | 0.15 | 0.21 | -0.17 | -51.52% | 4 | 6 | 82.62% |
| MOS220701P00043000 | 2022-06-27 12:52PM EDT | 43.00 | 0.18 | 0.18 | 0.25 | -0.26 | -59.09% | 7 | 7 | 80.86% |
| MOS220701P00043500 | 2022-06-27 2:18PM EDT | 43.50 | 0.25 | 0.22 | 0.29 | -0.35 | -58.33% | 4 | 482 | 78.71% |
| MOS220701P00044000 | 2022-06-27 1:55PM EDT | 44.00 | 0.31 | 0.27 | 0.33 | -0.29 | -48.33% | 7 | 41 | 76.47% |
| MOS220701P00044500 | 2022-06-27 10:27AM EDT | 44.50 | 0.38 | 0.32 | 0.39 | -0.35 | -47.95% | 20 | 5 | 74.41% |
| MOS220701P00045000 | 2022-06-27 11:57AM EDT | 45.00 | 0.42 | 0.40 | 0.47 | -0.29 | -40.85% | 20 | 193 | 73.24% |
| MOS220701P00045500 | 2022-06-27 10:23AM EDT | 45.50 | 0.53 | 0.47 | 0.56 | -0.59 | -52.68% | 6 | 46 | 71.19% |
| MOS220701P00046000 | 2022-06-27 12:45PM EDT | 46.00 | 0.64 | 0.58 | 0.67 | -0.67 | -51.15% | 15 | 307 | 70.12% |
| MOS220701P00046500 | 2022-06-27 9:43AM EDT | 46.50 | 0.77 | 0.71 | 0.78 | -0.78 | -50.32% | 12 | 15 | 68.46% |
| MOS220701P00047000 | 2022-06-27 12:54PM EDT | 47.00 | 0.89 | 0.86 | 0.96 | -0.75 | -45.73% | 12 | 111 | 68.16% |
| MOS220701P00047500 | 2022-06-27 1:25PM EDT | 47.50 | 1.10 | 1.04 | 1.12 | -0.87 | -44.16% | 36 | 50 | 66.89% |
| MOS220701P00048000 | 2022-06-27 2:28PM EDT | 48.00 | 1.38 | 1.24 | 1.33 | -1.00 | -42.02% | 42 | 31 | 66.11% |
| MOS220701P00048500 | 2022-06-27 1:34PM EDT | 48.50 | 1.64 | 1.47 | 1.58 | -1.08 | -39.71% | 10 | 24 | 65.72% |
| MOS220701P00049000 | 2022-06-27 11:27AM EDT | 49.00 | 1.60 | 1.72 | 1.80 | -1.37 | -46.13% | 5 | 75 | 63.97% |
| MOS220701P00049500 | 2022-06-27 11:18AM EDT | 49.50 | 1.83 | 2.00 | 2.12 | -1.64 | -47.26% | 2 | 29 | 63.87% |
| MOS220701P00050000 | 2022-06-27 2:50PM EDT | 50.00 | 2.39 | 2.31 | 2.48 | -1.51 | -38.72% | 33 | 3,640 | 64.26% |
| MOS220701P00051000 | 2022-06-27 11:17AM EDT | 51.00 | 2.91 | 3.05 | 3.20 | -1.59 | -35.33% | 10 | 57 | 64.55% |
| MOS220701P00052000 | 2022-06-27 11:42AM EDT | 52.00 | 3.92 | 3.90 | 4.10 | -1.67 | -29.87% | 2 | 73 | 69.34% |
| MOS220701P00053000 | 2022-06-27 12:59PM EDT | 53.00 | 4.90 | 4.70 | 4.95 | -1.28 | -20.71% | 67 | 82 | 67.38% |
| MOS220701P00054000 | 2022-06-27 1:29PM EDT | 54.00 | 5.85 | 5.70 | 5.95 | -2.42 | -29.26% | 3 | 57 | 76.76% |
| MOS220701P00055000 | 2022-06-27 2:45PM EDT | 55.00 | 6.89 | 6.55 | 6.80 | -1.54 | -18.27% | 10 | 55 | 68.75% |
| MOS220701P00056000 | 2022-06-15 3:26PM EDT | 56.00 | 3.91 | 7.60 | 7.80 | 0.00 | - | 2 | 29 | 79.69% |
| MOS220701P00056500 | 2022-06-23 10:35AM EDT | 56.50 | 9.20 | 8.10 | 8.30 | 0.00 | - | 2 | 4 | 83.59% |
| MOS220701P00057000 | 2022-06-24 1:56PM EDT | 57.00 | 9.36 | 8.60 | 8.85 | -0.84 | -8.24% | 10 | 50 | 90.63% |
| MOS220701P00057500 | 2022-06-21 12:05PM EDT | 57.50 | 6.32 | 9.10 | 9.30 | 0.00 | - | - | 1 | 90.63% |
| MOS220701P00058000 | 2022-06-21 9:56AM EDT | 58.00 | 6.55 | 9.60 | 9.80 | 0.00 | - | 1 | 22 | 94.34% |
| MOS220701P00058500 | 2022-06-23 11:51AM EDT | 58.50 | 12.33 | 10.05 | 10.30 | 0.00 | - | - | 13 | 93.75% |
| MOS220701P00059000 | 2022-06-22 3:40PM EDT | 59.00 | 8.82 | 10.50 | 10.80 | 0.00 | - | 22 | 26 | 91.80% |
| MOS220701P00060000 | 2022-06-24 12:36PM EDT | 60.00 | 12.79 | 11.60 | 11.85 | 0.00 | - | 5 | 223 | 111.91% |
| MOS220701P00061000 | 2022-06-23 2:28PM EDT | 61.00 | 15.49 | 12.50 | 12.85 | 0.00 | - | 10 | 25 | 109.77% |
| MOS220701P00062000 | 2022-06-24 3:14PM EDT | 62.00 | 15.27 | 13.50 | 13.90 | 0.00 | - | 10 | 13 | 120.70% |
| MOS220701P00063000 | 2022-06-24 3:35PM EDT | 63.00 | 16.21 | 14.55 | 14.80 | 0.00 | - | 24 | 66 | 121.88% |
| MOS220701P00064000 | 2022-06-21 2:36PM EDT | 64.00 | 12.41 | 15.55 | 15.85 | 0.00 | - | 1 | 19 | 132.81% |
| MOS220701P00065000 | 2022-06-24 12:36PM EDT | 65.00 | 17.82 | 16.50 | 16.85 | 0.00 | - | 5 | 181 | 133.20% |
| MOS220701P00066000 | 2022-06-22 2:53PM EDT | 66.00 | 15.55 | 17.60 | 17.85 | 0.00 | - | 12 | 12 | 149.22% |
| MOS220701P00067000 | 2022-06-21 2:36PM EDT | 67.00 | 15.38 | 18.55 | 18.90 | 0.00 | - | - | 1 | 154.69% |
| MOS220701P00068000 | 2022-06-06 10:51AM EDT | 68.00 | 9.72 | 19.60 | 19.85 | 0.00 | - | 7 | 0 | 160.55% |
| MOS220701P00070000 | 2022-06-14 9:41AM EDT | 70.00 | 17.94 | 21.60 | 21.85 | 0.00 | - | 1 | 0 | 171.09% |
| MOS220701P00071000 | 2022-06-13 12:39PM EDT | 71.00 | 18.65 | 22.70 | 22.85 | 0.00 | - | 1 | 0 | 185.74% |
| MOS220701P00072000 | 2022-06-02 10:32AM EDT | 72.00 | 12.33 | 23.60 | 23.80 | 0.00 | - | 1 | 0 | 175.78% |
| MOS220701P00075000 | 2022-06-24 10:36AM EDT | 75.00 | 28.29 | 26.55 | 26.95 | 0.00 | - | 1 | 11 | 201.56% |
| MOS220701P00085000 | 2022-05-16 3:10PM EDT | 85.00 | 22.24 | 30.20 | 32.45 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
