Italia markets closed

The Mosaic Company (MOS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
48,42+1,81 (+3,89%)
Al 03:05PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MOS220701C000300002022-06-23 12:09PM EDT30.0016.0518.1518.500.00--4203.91%
MOS220701C000350002022-06-21 12:19PM EDT35.0016.6013.1513.450.00--1123.44%
MOS220701C000400002022-06-27 9:46AM EDT40.007.478.258.55+0.10+1.36%353102.73%
MOS220701C000415002022-06-23 11:53AM EDT41.505.106.807.150.00--171.88%
MOS220701C000435002022-06-27 11:37AM EDT43.505.054.905.20+0.65+14.77%12464.84%
MOS220701C000440002022-06-27 12:44PM EDT44.004.504.504.65+1.20+36.36%104962.50%
MOS220701C000445002022-06-24 10:10AM EDT44.503.004.054.250.00-1463.97%
MOS220701C000450002022-06-27 12:11PM EDT45.003.483.603.85+0.85+32.32%184663.77%
MOS220701C000455002022-06-27 12:38PM EDT45.503.103.253.40+0.83+36.56%862564.06%
MOS220701C000460002022-06-27 10:30AM EDT46.002.752.883.05+0.91+49.46%18165.33%
MOS220701C000465002022-06-27 10:44AM EDT46.502.602.532.66+0.96+58.54%61064.65%
MOS220701C000470002022-06-27 2:30PM EDT47.002.052.182.30+0.73+55.30%21414363.48%
MOS220701C000475002022-06-27 1:05PM EDT47.501.841.821.95+0.62+50.82%655461.33%
MOS220701C000480002022-06-27 2:48PM EDT48.001.601.581.66+0.72+81.82%26634962.11%
MOS220701C000485002022-06-27 2:24PM EDT48.501.261.321.35+0.51+68.00%2085160.64%
MOS220701C000490002022-06-27 2:28PM EDT49.001.021.091.15+0.45+78.95%84111861.04%
MOS220701C000495002022-06-27 2:09PM EDT49.500.850.880.95+0.31+57.41%1225760.64%
MOS220701C000500002022-06-27 2:37PM EDT50.000.700.680.74+0.32+84.21%35250558.98%
MOS220701C000510002022-06-27 2:36PM EDT51.000.430.430.51+0.16+59.26%38816860.16%
MOS220701C000520002022-06-27 1:31PM EDT52.000.260.250.30+0.10+62.50%29816259.18%
MOS220701C000530002022-06-27 2:49PM EDT53.000.190.160.19+0.07+58.33%6041660.74%
MOS220701C000540002022-06-27 2:16PM EDT54.000.110.090.13+0.02+22.22%187062.11%
MOS220701C000550002022-06-27 12:58PM EDT55.000.080.060.10-0.04-33.33%14425865.63%
MOS220701C000560002022-06-27 2:32PM EDT56.000.040.040.08-0.06-60.00%24324269.14%
MOS220701C000565002022-06-23 10:01AM EDT56.500.150.040.080.00-31372.27%
MOS220701C000570002022-06-27 12:52PM EDT57.000.050.020.05-0.03-37.50%1915469.53%
MOS220701C000575002022-06-27 1:34PM EDT57.500.070.020.22+0.04+133.33%11089.84%
MOS220701C000580002022-06-27 1:15PM EDT58.000.040.020.08-0.07-63.64%17179.69%
MOS220701C000585002022-06-27 2:38PM EDT58.500.040.020.05-0.28-87.50%11278.13%
MOS220701C000590002022-06-27 2:45PM EDT59.000.030.010.03-0.01-25.00%77475.00%
MOS220701C000600002022-06-27 1:05PM EDT60.000.020.010.08-0.17-89.47%3115690.63%
MOS220701C000610002022-06-24 10:40AM EDT61.000.040.000.030.00-205382.81%
MOS220701C000620002022-06-21 12:18PM EDT62.000.100.000.070.00-24998.44%
MOS220701C000630002022-06-21 10:47AM EDT63.000.090.000.020.00-113687.50%
MOS220701C000640002022-06-17 12:14PM EDT64.000.100.000.200.00-1143127.73%
MOS220701C000650002022-06-27 9:37AM EDT65.000.010.000.02-0.01-50.00%544596.88%
MOS220701C000660002022-06-24 12:36PM EDT66.000.050.000.20+0.01+25.00%187139.06%
MOS220701C000670002022-06-21 9:46AM EDT67.000.120.000.200.00-533144.14%
MOS220701C000680002022-06-27 11:13AM EDT68.000.050.000.010.00-144103.13%
MOS220701C000690002022-06-22 11:55AM EDT69.000.050.000.010.00-1525106.25%
MOS220701C000700002022-06-24 10:16AM EDT70.000.100.000.010.00-159112.50%
MOS220701C000710002022-06-22 3:37PM EDT71.000.020.000.020.00-2148121.88%
MOS220701C000720002022-06-22 12:58PM EDT72.000.040.000.020.00-535126.56%
MOS220701C000750002022-06-21 11:20AM EDT75.000.030.000.020.00-2114137.50%
MOS220701C000800002022-06-17 3:37PM EDT80.000.040.000.020.00-144156.25%
MOS220701C000850002022-06-08 11:23AM EDT85.000.190.000.020.00-43171.88%
Opzioni Putper1 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MOS220701P000300002022-06-27 2:36PM EDT30.000.010.000.02-0.01-50.00%22500156.25%
MOS220701P000350002022-06-27 2:36PM EDT35.000.020.020.04-0.01-33.33%168441126.56%
MOS220701P000360002022-06-24 12:35PM EDT36.000.040.010.040.00-3939114.06%
MOS220701P000365002022-06-27 10:08AM EDT36.500.040.020.05-0.06-60.00%2015114.06%
MOS220701P000370002022-06-27 11:46AM EDT37.000.040.020.10-0.11-73.33%322118.75%
MOS220701P000375002022-06-23 12:44PM EDT37.500.160.030.230.00--2131.25%
MOS220701P000380002022-06-27 12:37PM EDT38.000.050.030.06-0.06-54.55%7024103.91%
MOS220701P000385002022-06-24 3:50PM EDT38.500.060.020.06-0.04-40.00%2018796.88%
MOS220701P000390002022-06-27 1:16PM EDT39.000.050.040.16-0.06-54.55%12618108.59%
MOS220701P000395002022-06-23 2:59PM EDT39.500.320.040.310.00--2116.21%
MOS220701P000400002022-06-27 2:32PM EDT40.000.070.070.10-0.09-56.25%22812094.92%
MOS220701P000410002022-06-27 2:40PM EDT41.000.110.090.12-0.31-73.81%33888.28%
MOS220701P000415002022-06-24 3:59PM EDT41.500.280.110.160.00-71187.89%
MOS220701P000420002022-06-27 2:40PM EDT42.000.150.120.17-0.20-57.14%92683.98%
MOS220701P000425002022-06-27 12:08PM EDT42.500.160.150.21-0.17-51.52%4682.62%
MOS220701P000430002022-06-27 12:52PM EDT43.000.180.180.25-0.26-59.09%7780.86%
MOS220701P000435002022-06-27 2:18PM EDT43.500.250.220.29-0.35-58.33%448278.71%
MOS220701P000440002022-06-27 1:55PM EDT44.000.310.270.33-0.29-48.33%74176.47%
MOS220701P000445002022-06-27 10:27AM EDT44.500.380.320.39-0.35-47.95%20574.41%
MOS220701P000450002022-06-27 11:57AM EDT45.000.420.400.47-0.29-40.85%2019373.24%
MOS220701P000455002022-06-27 10:23AM EDT45.500.530.470.56-0.59-52.68%64671.19%
MOS220701P000460002022-06-27 12:45PM EDT46.000.640.580.67-0.67-51.15%1530770.12%
MOS220701P000465002022-06-27 9:43AM EDT46.500.770.710.78-0.78-50.32%121568.46%
MOS220701P000470002022-06-27 12:54PM EDT47.000.890.860.96-0.75-45.73%1211168.16%
MOS220701P000475002022-06-27 1:25PM EDT47.501.101.041.12-0.87-44.16%365066.89%
MOS220701P000480002022-06-27 2:28PM EDT48.001.381.241.33-1.00-42.02%423166.11%
MOS220701P000485002022-06-27 1:34PM EDT48.501.641.471.58-1.08-39.71%102465.72%
MOS220701P000490002022-06-27 11:27AM EDT49.001.601.721.80-1.37-46.13%57563.97%
MOS220701P000495002022-06-27 11:18AM EDT49.501.832.002.12-1.64-47.26%22963.87%
MOS220701P000500002022-06-27 2:50PM EDT50.002.392.312.48-1.51-38.72%333,64064.26%
MOS220701P000510002022-06-27 11:17AM EDT51.002.913.053.20-1.59-35.33%105764.55%
MOS220701P000520002022-06-27 11:42AM EDT52.003.923.904.10-1.67-29.87%27369.34%
MOS220701P000530002022-06-27 12:59PM EDT53.004.904.704.95-1.28-20.71%678267.38%
MOS220701P000540002022-06-27 1:29PM EDT54.005.855.705.95-2.42-29.26%35776.76%
MOS220701P000550002022-06-27 2:45PM EDT55.006.896.556.80-1.54-18.27%105568.75%
MOS220701P000560002022-06-15 3:26PM EDT56.003.917.607.800.00-22979.69%
MOS220701P000565002022-06-23 10:35AM EDT56.509.208.108.300.00-2483.59%
MOS220701P000570002022-06-24 1:56PM EDT57.009.368.608.85-0.84-8.24%105090.63%
MOS220701P000575002022-06-21 12:05PM EDT57.506.329.109.300.00--190.63%
MOS220701P000580002022-06-21 9:56AM EDT58.006.559.609.800.00-12294.34%
MOS220701P000585002022-06-23 11:51AM EDT58.5012.3310.0510.300.00--1393.75%
MOS220701P000590002022-06-22 3:40PM EDT59.008.8210.5010.800.00-222691.80%
MOS220701P000600002022-06-24 12:36PM EDT60.0012.7911.6011.850.00-5223111.91%
MOS220701P000610002022-06-23 2:28PM EDT61.0015.4912.5012.850.00-1025109.77%
MOS220701P000620002022-06-24 3:14PM EDT62.0015.2713.5013.900.00-1013120.70%
MOS220701P000630002022-06-24 3:35PM EDT63.0016.2114.5514.800.00-2466121.88%
MOS220701P000640002022-06-21 2:36PM EDT64.0012.4115.5515.850.00-119132.81%
MOS220701P000650002022-06-24 12:36PM EDT65.0017.8216.5016.850.00-5181133.20%
MOS220701P000660002022-06-22 2:53PM EDT66.0015.5517.6017.850.00-1212149.22%
MOS220701P000670002022-06-21 2:36PM EDT67.0015.3818.5518.900.00--1154.69%
MOS220701P000680002022-06-06 10:51AM EDT68.009.7219.6019.850.00-70160.55%
MOS220701P000700002022-06-14 9:41AM EDT70.0017.9421.6021.850.00-10171.09%
MOS220701P000710002022-06-13 12:39PM EDT71.0018.6522.7022.850.00-10185.74%
MOS220701P000720002022-06-02 10:32AM EDT72.0012.3323.6023.800.00-10175.78%
MOS220701P000750002022-06-24 10:36AM EDT75.0028.2926.5526.950.00-111201.56%
MOS220701P000850002022-05-16 3:10PM EDT85.0022.2430.2032.450.00--00.00%