Italia markets closed

The Mosaic Company (MOS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
46,61+1,37 (+3,03%)
Alla chiusura: 04:04PM EDT
46,62 +0,01 (+0,02%)
Dopo ore: 07:56PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MOS220916C000200002022-05-16 11:08AM EDT20.0044.0033.2534.100.00-12314.31%
MOS220916C000250002022-06-16 3:33PM EDT25.0026.1021.6522.200.00-182582.23%
MOS220916C000300002022-06-15 3:33PM EDT30.0024.5317.0017.450.00-11172.46%
MOS220916C000330002022-06-16 3:07PM EDT33.0018.7914.4014.800.00-71069.48%
MOS220916C000340002022-06-09 12:28PM EDT34.0021.0013.6013.900.00-1768.36%
MOS220916C000350002022-06-23 12:22PM EDT35.0012.6812.7013.050.00-15166.41%
MOS220916C000360002022-03-15 12:41PM EDT36.0024.0041.2541.750.00-114643.36%
MOS220916C000370002022-06-24 9:40AM EDT37.0010.9011.1511.70-6.15-36.07%11067.07%
MOS220916C000380002022-06-21 12:07PM EDT38.0014.9310.4510.700.00-12664.70%
MOS220916C000390002022-06-09 12:26PM EDT39.0016.579.7010.000.00-4564.01%
MOS220916C000400002022-06-24 1:52PM EDT40.009.449.059.30+0.84+9.77%823663.70%
MOS220916C000410002022-06-24 12:25PM EDT41.009.158.358.65+1.25+15.82%1548362.99%
MOS220916C000420002022-06-24 3:43PM EDT42.008.007.757.95+0.29+3.76%218362.26%
MOS220916C000430002022-06-17 9:40AM EDT43.0010.677.157.400.00-228562.13%
MOS220916C000440002022-06-22 3:19PM EDT44.009.706.506.750.00-22160.74%
MOS220916C000450002022-06-24 10:54AM EDT45.006.625.956.20+0.92+16.14%245860.23%
MOS220916C000460002022-06-23 1:14PM EDT46.005.705.405.75+0.16+2.89%26459.96%
MOS220916C000470002022-06-24 11:31AM EDT47.005.785.005.20+0.88+17.96%3322459.64%
MOS220916C000480002022-06-24 2:01PM EDT48.004.754.554.75+0.45+10.47%338759.28%
MOS220916C000490002022-06-24 12:12PM EDT49.004.754.154.30-0.05-1.04%47158.86%
MOS220916C000500002022-06-24 3:45PM EDT50.003.903.754.05+0.35+9.86%841,40059.28%
MOS220916C000550002022-06-24 3:50PM EDT55.002.202.272.39-0.05-2.22%841,39657.67%
MOS220916C000600002022-06-24 3:54PM EDT60.001.411.381.51+0.14+11.02%624,26958.30%
MOS220916C000650002022-06-24 2:41PM EDT65.000.850.780.91+0.06+7.59%4610,24158.01%
MOS220916C000700002022-06-24 3:54PM EDT70.000.550.500.61+0.01+1.85%10012,82059.67%
MOS220916C000750002022-06-24 3:38PM EDT75.000.360.270.40-0.04-10.00%511,97259.96%
MOS220916C000800002022-06-24 2:44PM EDT80.000.200.200.29-0.10-33.33%162,36062.31%
MOS220916C000850002022-06-24 1:41PM EDT85.000.210.170.71-0.01-4.55%61,15175.44%
MOS220916C000900002022-06-23 3:15PM EDT90.000.130.150.200.00-11510,89568.75%
MOS220916C000950002022-06-24 1:43PM EDT95.000.150.060.61+0.01+7.14%14,06481.45%
MOS220916C001000002022-06-23 10:47AM EDT100.000.110.020.110.00-2001,72367.58%
MOS220916C001050002022-06-10 12:07PM EDT105.000.300.010.490.00-260285.84%
MOS220916C001100002022-06-24 11:00AM EDT110.000.170.030.24-0.03-15.00%178181.84%
MOS220916C001150002022-06-13 12:22PM EDT115.000.250.020.410.00-13591.21%
Opzioni Putper16 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MOS220916P000200002022-06-22 2:54PM EDT20.000.100.000.330.00-134295.12%
MOS220916P000250002022-06-10 3:02PM EDT25.000.220.130.320.00-1613176.76%
MOS220916P000300002022-06-23 3:44PM EDT30.000.450.540.64-0.29-39.19%572571.68%
MOS220916P000310002022-06-24 3:52PM EDT31.000.690.650.75+0.18+35.29%1,3058670.75%
MOS220916P000320002022-06-24 10:19AM EDT32.000.870.770.88-0.13-13.00%22969.82%
MOS220916P000330002022-06-21 11:09AM EDT33.000.690.921.040.00-12569.24%
MOS220916P000340002022-06-24 9:35AM EDT34.000.901.061.17+0.04+4.65%52,14167.82%
MOS220916P000350002022-06-24 2:46PM EDT35.001.261.241.35-0.24-16.00%1012667.04%
MOS220916P000360002022-06-23 12:30PM EDT36.001.741.441.550.00-21,31366.21%
MOS220916P000370002022-06-23 3:28PM EDT37.002.051.661.780.00-27584865.48%
MOS220916P000380002022-06-23 3:24PM EDT38.002.351.912.030.00-26551064.80%
MOS220916P000390002022-06-21 2:56PM EDT39.001.502.182.300.00-187864.04%
MOS220916P000400002022-06-24 3:00PM EDT40.002.532.472.58-0.51-16.78%291,42563.14%
MOS220916P000410002022-06-23 12:54PM EDT41.003.282.792.910.00-211062.45%
MOS220916P000420002022-06-24 3:57PM EDT42.003.223.103.25-0.48-12.97%12,03661.45%
MOS220916P000430002022-06-24 9:36AM EDT43.003.653.503.65-0.54-12.89%526961.04%
MOS220916P000440002022-06-24 11:55AM EDT44.003.753.904.05-0.65-14.77%18460.28%
MOS220916P000450002022-06-24 1:19PM EDT45.004.204.354.50-0.86-17.00%1778,74859.77%
MOS220916P000460002022-06-24 3:12PM EDT46.004.834.754.95-0.57-10.56%74158.64%
MOS220916P000470002022-06-24 3:12PM EDT47.005.355.255.50-0.74-12.15%1031158.35%
MOS220916P000480002022-06-23 1:14PM EDT48.006.505.906.050.00-132,40558.55%
MOS220916P000490002022-06-17 1:12PM EDT49.005.506.406.650.00-636457.86%
MOS220916P000500002022-06-24 3:50PM EDT50.007.207.007.25-0.90-11.11%21,68557.42%
MOS220916P000550002022-06-24 1:19PM EDT55.0010.2010.3510.75-1.27-11.07%371,18755.54%
MOS220916P000600002022-06-24 11:55AM EDT60.0013.6514.4514.90-1.65-10.78%81,73255.84%
MOS220916P000650002022-06-24 12:22PM EDT65.0018.2219.0019.30-1.98-9.80%21,29356.30%
MOS220916P000700002022-06-24 1:10PM EDT70.0023.1023.5024.05+3.82+19.81%241154.93%
MOS220916P000750002022-06-22 10:24AM EDT75.0025.0628.3028.900.00-135854.98%
MOS220916P000800002022-06-23 12:59PM EDT80.0034.3133.2033.800.00-57828554.79%
MOS220916P000850002022-06-09 1:14PM EDT85.0030.7538.1538.800.00-1021957.62%
MOS220916P000900002022-05-31 2:18PM EDT90.0027.4043.1043.850.00-112662.11%
MOS220916P000950002022-05-12 11:17AM EDT95.0037.2041.4542.150.00-180.00%
MOS220916P001000002022-06-06 10:34AM EDT100.0041.0253.0053.900.00-1067.19%
MOS220916P001050002022-06-06 10:34AM EDT105.0045.9457.9559.200.00-1082.13%
MOS220916P001100002022-05-16 12:12AM EDT110.0051.7556.1057.100.00--10.00%
MOS220916P001150002022-05-06 11:45AM EDT115.0052.6554.9555.700.00-160.00%