Italia markets close in 1 hour 12 minutes

The Mosaic Company (MOS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
47,79-0,35 (-0,73%)
Al 10:18AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MOS220715C000300002022-06-17 1:07PM EDT30.0020.1017.2017.650.00-670.00%
MOS220715C000350002022-06-03 12:35PM EDT35.0024.3912.2512.700.00-440.00%
MOS220715C000400002022-06-30 10:01AM EDT40.007.707.608.00-2.80-26.67%12161.13%
MOS220715C000440002022-06-28 9:34AM EDT44.007.204.454.700.00-12156.79%
MOS220715C000450002022-06-30 9:32AM EDT45.003.553.753.95-0.87-19.68%430756.20%
MOS220715C000460002022-06-29 9:31AM EDT46.004.653.053.300.00-41655.27%
MOS220715C000470002022-06-29 10:01AM EDT47.004.202.502.710.00-112355.27%
MOS220715C000475002022-06-29 11:07AM EDT47.502.712.272.490.00-11756.10%
MOS220715C000480002022-06-29 3:03PM EDT48.002.562.062.220.00-8824156.10%
MOS220715C000485002022-06-30 9:48AM EDT48.501.901.792.04-0.42-18.10%16556.06%
MOS220715C000490002022-06-29 2:19PM EDT49.002.191.631.780.00-750755.91%
MOS220715C000495002022-06-29 1:05PM EDT49.501.861.421.580.00-4655.47%
MOS220715C000500002022-06-30 9:56AM EDT50.001.291.281.40-0.35-21.34%131,16955.76%
MOS220715C000510002022-06-30 9:53AM EDT51.001.070.981.12-0.24-18.32%51,28556.01%
MOS220715C000520002022-06-30 9:57AM EDT52.000.810.750.87-0.19-19.00%2135656.10%
MOS220715C000530002022-06-29 12:26PM EDT53.000.750.560.670.00-48056.15%
MOS220715C000540002022-06-29 11:31AM EDT54.000.580.450.520.00-37457.13%
MOS220715C000550002022-06-30 9:50AM EDT55.000.380.350.41-0.09-19.15%53,45658.01%
MOS220715C000560002022-06-29 9:43AM EDT56.000.610.260.410.00-212560.74%
MOS220715C000570002022-06-28 9:54AM EDT57.000.680.190.370.00-113462.50%
MOS220715C000580002022-06-29 10:36AM EDT58.000.280.110.230.00-22859.57%
MOS220715C000590002022-06-24 10:38AM EDT59.000.170.120.240.00-16364.26%
MOS220715C000600002022-06-29 3:46PM EDT60.000.140.060.190.00-6810,65763.28%
MOS220715C000650002022-06-29 3:54PM EDT65.000.040.020.090.00-104,49770.31%
MOS220715C000700002022-06-29 3:07PM EDT70.000.040.000.080.00-111,36580.47%
MOS220715C000750002022-06-28 10:07AM EDT75.000.040.000.040.00-122,18085.16%
MOS220715C000800002022-06-24 12:54PM EDT80.000.080.000.090.00-2126105.47%
MOS220715C000850002022-06-13 3:55PM EDT85.000.120.000.050.00-566107.81%
MOS220715C000900002022-06-15 9:32AM EDT90.000.100.000.100.00-19126.95%
MOS220715C000950002022-05-31 1:44PM EDT95.000.190.000.100.00-23135.94%
Opzioni Putper15 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MOS220715P000300002022-06-28 3:59PM EDT30.000.050.000.150.00-10216111.33%
MOS220715P000350002022-06-29 10:30AM EDT35.000.120.050.220.00-135687.30%
MOS220715P000400002022-06-29 1:29PM EDT40.000.380.370.460.00-1073873.63%
MOS220715P000440002022-06-29 3:12PM EDT44.000.931.101.250.00-24269.24%
MOS220715P000450002022-06-30 9:35AM EDT45.001.411.361.48+0.20+16.53%282,21466.60%
MOS220715P000460002022-06-29 12:48PM EDT46.001.611.721.850.00-64565.97%
MOS220715P000470002022-06-29 3:50PM EDT47.001.872.152.350.00-196066.41%
MOS220715P000475002022-06-29 3:12PM EDT47.502.102.352.640.00-610366.31%
MOS220715P000480002022-06-29 2:05PM EDT48.002.232.622.910.00-13418866.50%
MOS220715P000485002022-06-29 3:22PM EDT48.502.502.863.150.00-695665.58%
MOS220715P000490002022-06-29 3:50PM EDT49.002.863.253.500.00-104867.53%
MOS220715P000495002022-06-29 10:45AM EDT49.502.903.553.700.00-2910266.11%
MOS220715P000500002022-06-30 9:53AM EDT50.003.983.754.15+0.53+15.36%22,37466.26%
MOS220715P000510002022-06-29 12:35PM EDT51.004.374.554.750.00-93666.80%
MOS220715P000520002022-06-28 11:44AM EDT52.004.155.255.600.00-212468.16%
MOS220715P000530002022-06-27 3:49PM EDT53.005.026.106.450.00-33670.70%
MOS220715P000540002022-06-27 3:49PM EDT54.005.806.957.250.00-3671.58%
MOS220715P000550002022-06-29 1:44PM EDT55.007.277.858.150.00-83,38474.12%
MOS220715P000580002022-06-28 9:48AM EDT58.007.6510.6011.050.00-6983.30%
MOS220715P000590002022-06-29 12:59PM EDT59.0011.0211.4512.050.00-6684.77%
MOS220715P000600002022-06-29 9:35AM EDT60.0010.7312.5512.950.00-1072989.26%
MOS220715P000650002022-06-29 3:18PM EDT65.0016.6917.5017.950.00-5491108.69%
MOS220715P000700002022-06-30 9:32AM EDT70.0023.1122.5522.95+1.33+6.11%14128.32%
MOS220715P000750002022-06-14 9:58AM EDT75.0021.5527.4027.900.00-10138.09%
MOS220715P000800002022-06-24 3:27PM EDT80.0033.3232.4033.200.00-10162.50%