Italia markets closed

The Mosaic Company (MOS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
54,85+0,09 (+0,16%)
Alla chiusura: 04:03PM EDT
55,05 +0,20 (+0,36%)
Dopo ore: 07:19PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MOS220819C000300002022-08-09 11:18AM EDT30.0023.7624.6525.050.00-5010150.00%
MOS220819C000350002022-08-09 2:34PM EDT35.0018.9019.6520.050.00-1550.00%
MOS220819C000400002022-08-11 11:35AM EDT40.0015.1014.6015.100.00-242850.00%
MOS220819C000410002022-07-21 1:56PM EDT41.007.5613.6514.100.00-11100.00%
MOS220819C000420002022-08-12 11:10AM EDT42.0012.6012.7513.05+3.25+34.76%29102.73%
MOS220819C000430002022-07-21 2:47PM EDT43.006.0011.6512.050.00-1150.00%
MOS220819C000440002022-07-26 3:57PM EDT44.006.9110.6511.100.00--278.13%
MOS220819C000445002022-08-05 10:18AM EDT44.508.7010.2010.650.00-20689.06%
MOS220819C000450002022-08-12 11:47AM EDT45.009.859.7010.15-0.10-1.01%182985.16%
MOS220819C000455002022-08-05 10:56AM EDT45.507.929.259.650.00-1785.55%
MOS220819C000460002022-08-10 2:27PM EDT46.008.398.709.200.00-57681.64%
MOS220819C000465002022-08-10 11:03AM EDT46.508.008.258.650.00-87777.34%
MOS220819C000470002022-08-12 2:58PM EDT47.008.027.658.15+1.02+14.57%1452364.45%
MOS220819C000475002022-08-12 12:59PM EDT47.507.507.207.60+0.60+8.70%125160.55%
MOS220819C000480002022-08-12 12:03PM EDT48.006.936.807.10+0.59+9.31%739965.23%
MOS220819C000485002022-08-12 1:46PM EDT48.506.336.356.60-0.31-4.67%440064.06%
MOS220819C000490002022-08-12 9:53AM EDT49.006.285.806.15+0.81+14.81%212359.77%
MOS220819C000495002022-08-12 2:11PM EDT49.505.285.405.65+0.63+13.55%118960.55%
MOS220819C000500002022-08-12 3:01PM EDT50.005.154.905.20+0.15+3.00%391,67158.01%
MOS220819C000510002022-08-12 3:21PM EDT51.004.074.004.25-0.33-7.50%2188753.91%
MOS220819C000520002022-08-12 3:20PM EDT52.003.183.203.35-0.10-3.05%641,13251.86%
MOS220819C000530002022-08-12 3:31PM EDT53.002.532.372.56-0.05-1.94%13341352.64%
MOS220819C000540002022-08-12 3:34PM EDT54.001.841.761.91-0.21-10.24%6291,33551.95%
MOS220819C000550002022-08-12 3:59PM EDT55.001.311.241.34-0.17-11.49%3555,60850.34%
MOS220819C000560002022-08-12 3:58PM EDT56.000.890.850.90-0.18-16.82%5364,76949.41%
MOS220819C000570002022-08-12 3:58PM EDT57.000.560.560.63-0.17-23.29%1,7521,35251.07%
MOS220819C000580002022-08-12 3:51PM EDT58.000.410.360.43-0.23-35.94%981,74550.59%
MOS220819C000590002022-08-12 3:42PM EDT59.000.260.240.29-0.21-44.68%2010452.15%
MOS220819C000600002022-08-12 3:34PM EDT60.000.170.160.21-0.17-50.00%972,61754.20%
MOS220819C000610002022-08-12 3:33PM EDT61.000.110.110.15-0.12-52.17%370956.25%
MOS220819C000630002022-08-11 2:45PM EDT63.000.11--0.00---0.00%
MOS220819C000650002022-08-11 12:48PM EDT65.000.080.010.110.00-21,01269.92%
MOS220819C000700002022-08-12 1:28PM EDT70.000.020.000.00+0.01+100.00%1135750.00%
MOS220819C000750002022-08-08 3:49PM EDT75.000.010.000.020.00-5417292.19%
MOS220819C000800002022-08-02 1:03PM EDT80.000.020.000.020.00-3630109.38%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MOS220819P000225002022-08-05 3:45PM EDT22.500.010.000.010.00-7569237.50%
MOS220819P000250002022-08-12 10:52AM EDT25.000.010.000.010.00-1352,891212.50%
MOS220819P000300002022-08-05 11:07AM EDT30.000.010.000.01-0.01-50.00%15132162.50%
MOS220819P000350002022-08-12 10:28AM EDT35.000.010.000.020.00-30487134.38%
MOS220819P000360002022-08-08 12:21PM EDT36.000.040.000.050.00-2526139.06%
MOS220819P000370002022-07-29 9:31AM EDT37.000.150.000.040.00-139128.13%
MOS220819P000380002022-07-25 2:18PM EDT38.000.300.000.190.00-13150.00%
MOS220819P000390002022-08-10 10:47AM EDT39.000.030.000.030.00-3086109.38%
MOS220819P000395002022-07-29 2:48PM EDT39.500.210.000.190.00-111136.33%
MOS220819P000400002022-08-12 3:51PM EDT40.000.030.000.030.00-321,189101.56%
MOS220819P000405002022-08-08 11:27AM EDT40.500.080.000.040.00-16101.56%
MOS220819P000410002022-08-05 1:55PM EDT41.000.120.000.100.00-427110.94%
MOS220819P000415002022-08-03 1:47PM EDT41.500.160.010.120.00-26111.33%
MOS220819P000420002022-08-08 9:49AM EDT42.000.050.010.030.00-20021390.63%
MOS220819P000425002022-08-12 10:46AM EDT42.500.050.010.21-0.12-70.59%1217112.89%
MOS220819P000430002022-08-10 9:34AM EDT43.000.240.020.060.00-314791.41%
MOS220819P000435002022-08-02 12:39PM EDT43.500.260.000.210.00-226103.52%
MOS220819P000440002022-08-08 10:51AM EDT44.000.180.010.220.00-2518100.78%
MOS220819P000445002022-08-02 3:11PM EDT44.500.360.030.220.00-12398.24%
MOS220819P000450002022-08-12 2:28PM EDT45.000.070.060.07-0.03-30.00%523,52383.20%
MOS220819P000455002022-08-10 11:33AM EDT45.500.100.050.230.00-12491.80%
MOS220819P000460002022-08-11 1:17PM EDT46.000.100.050.100.00-215077.34%
MOS220819P000465002022-08-12 1:30PM EDT46.500.080.060.10-0.05-38.46%1031174.22%
MOS220819P000470002022-08-12 11:08AM EDT47.000.180.020.170.00-122772.66%
MOS220819P000475002022-08-12 3:07PM EDT47.500.110.020.15-0.02-15.38%10240066.99%
MOS220819P000480002022-08-12 1:35PM EDT48.000.110.090.12-0.11-50.00%254165.82%
MOS220819P000485002022-08-12 11:58AM EDT48.500.110.100.15-0.14-56.00%35020464.06%
MOS220819P000490002022-08-12 2:33PM EDT49.000.150.110.15-0.01-6.25%3211360.35%
MOS220819P000495002022-08-12 10:36AM EDT49.500.210.140.18-0.01-4.55%180759.18%
MOS220819P000500002022-08-12 1:22PM EDT50.000.220.160.21-0.01-4.35%502,96456.84%
MOS220819P000510002022-08-12 3:52PM EDT51.000.280.250.30-0.09-24.32%292,26153.91%
MOS220819P000520002022-08-12 3:46PM EDT52.000.430.370.44-0.14-24.56%5023850.88%
MOS220819P000530002022-08-12 3:41PM EDT53.000.630.580.68-0.16-20.25%1430651.37%
MOS220819P000540002022-08-12 3:59PM EDT54.000.980.921.00-0.01-1.01%31818249.71%
MOS220819P000550002022-08-12 3:52PM EDT55.001.461.371.50+0.01+0.69%7029250.68%
MOS220819P000560002022-08-12 12:12PM EDT56.002.081.902.17-1.42-40.57%21053.86%
MOS220819P000570002022-08-11 1:15PM EDT57.002.592.632.830.00-542953.13%
MOS220819P000580002022-08-12 10:35AM EDT58.004.053.453.60-2.00-33.06%511453.32%
MOS220819P000600002022-08-10 11:24AM EDT60.005.655.155.500.00-64353.42%
MOS220819P000610002022-08-09 9:38AM EDT61.007.05--0.00---0.00%
MOS220819P000650002022-08-12 9:59AM EDT65.0010.109.9510.30-0.96-8.68%12383.20%
MOS220819P000700002022-08-02 10:48AM EDT70.0018.4014.9515.500.00-1097.66%
MOS220819P000750002022-07-21 1:17PM EDT75.0027.3720.0520.350.00-30112.50%
MOS220819P000800002022-06-24 3:27PM EDT80.0033.2932.1532.700.00-10506.54%