Italia markets open in 8 hours 13 minutes

The Mosaic Company (MOS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
48,33-0,06 (-0,12%)
Alla chiusura: 04:04PM EDT
48,31 -0,02 (-0,04%)
Dopo ore: 07:49PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MOS230120C000030002022-03-02 11:11AM EDT3.0050.1862.5063.550.00-110.00%
MOS230120C000050002022-03-08 1:06PM EDT5.0057.5766.2067.300.00-220.00%
MOS230120C000080002022-03-18 10:27AM EDT8.0053.5567.4068.750.00-550.00%
MOS230120C000100002022-07-19 11:51AM EDT10.0037.9044.6045.100.00-20490.92%
MOS230120C000130002021-10-28 10:15AM EDT13.0028.6021.8522.900.00-11850.00%
MOS230120C000150002022-04-27 9:31AM EDT15.0049.6044.3545.300.00-1262539.45%
MOS230120C000170002022-05-09 3:54PM EDT17.0038.5039.6540.850.00-359374.51%
MOS230120C000200002022-09-16 2:01PM EDT20.0031.0028.2028.950.00-232091.21%
MOS230120C000220002022-09-22 12:09PM EDT22.0031.4026.4527.200.00-3010495.41%
MOS230120C000250002022-09-28 11:58AM EDT25.0024.3823.6524.150.00-220984.67%
MOS230120C000270002022-09-23 12:41PM EDT27.0022.7021.7522.450.00-16682.57%
MOS230120C000300002022-09-23 12:41PM EDT30.0019.9519.0519.550.00-768175.24%
MOS230120C000320002022-09-28 3:03PM EDT32.0018.2617.3517.750.00-379272.51%
MOS230120C000350002022-09-26 3:48PM EDT35.0013.6514.8515.200.00-31,19268.77%
MOS230120C000370002022-09-23 9:56AM EDT37.0014.4513.2013.550.00-547965.82%
MOS230120C000400002022-09-28 1:57PM EDT40.0011.8011.1011.350.00-211,54364.21%
MOS230120C000420002022-09-23 12:28PM EDT42.0010.559.709.950.00-549762.28%
MOS230120C000450002022-09-30 10:46AM EDT45.008.107.858.10-0.34-4.03%11,70260.38%
MOS230120C000470002022-09-30 9:54AM EDT47.006.976.807.00+0.02+0.29%1232059.50%
MOS230120C000500002022-09-30 1:26PM EDT50.005.705.405.50+0.20+3.64%308,49658.03%
MOS230120C000525002022-09-30 2:40PM EDT52.504.504.354.65-0.05-1.10%2281557.69%
MOS230120C000550002022-09-30 2:56PM EDT55.003.603.553.70-0.05-1.37%171,96656.75%
MOS230120C000575002022-09-30 3:28PM EDT57.502.882.842.99+0.03+1.05%2015156.16%
MOS230120C000600002022-09-30 1:07PM EDT60.002.462.222.41+0.11+4.68%13,07955.52%
MOS230120C000625002022-09-30 1:47PM EDT62.501.961.761.96+0.07+3.70%311955.37%
MOS230120C000650002022-09-30 12:21PM EDT65.001.521.431.57+0.06+4.11%23,68255.42%
MOS230120C000675002022-09-27 11:02AM EDT67.501.321.141.270.00-418255.42%
MOS230120C000700002022-09-30 10:26AM EDT70.001.030.951.03+0.04+4.04%28,82755.81%
MOS230120C000750002022-09-29 12:24PM EDT75.000.700.600.750.00-17,34956.69%
MOS230120C000800002022-09-26 3:40PM EDT80.000.450.430.500.00-391,01357.47%
MOS230120C000850002022-09-30 1:18PM EDT85.000.350.300.37-0.10-22.22%41,30158.64%
MOS230120C000900002022-09-30 1:18PM EDT90.000.290.130.44-0.01-3.33%12,45661.33%
MOS230120C000950002022-09-29 11:08AM EDT95.000.200.090.440.00-23,88564.55%
MOS230120C001000002022-09-30 1:17PM EDT100.000.200.130.22-0.02-9.09%11,11263.97%
MOS230120C001050002022-09-28 3:27PM EDT105.000.220.060.300.00-241567.68%
MOS230120C001100002022-09-27 2:04PM EDT110.000.190.020.320.00-213670.31%
MOS230120C001150002022-09-27 2:05PM EDT115.000.150.030.290.00-25972.66%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MOS230120P000030002022-08-31 9:54AM EDT3.000.010.000.140.00-50393232.81%
MOS230120P000050002022-07-14 12:44PM EDT5.000.020.000.120.00-40222182.81%
MOS230120P000080002022-09-12 10:00AM EDT8.000.020.010.030.00-2219126.56%
MOS230120P000100002022-07-15 9:55AM EDT10.000.060.010.090.00-50343123.44%
MOS230120P000130002022-09-12 3:06PM EDT13.000.060.010.070.00-2525100.39%
MOS230120P000150002022-09-29 11:07AM EDT15.000.100.020.230.00-2299105.47%
MOS230120P000170002022-09-30 2:51PM EDT17.000.050.060.29-0.09-64.29%23,673100.39%
MOS230120P000200002022-09-29 11:10AM EDT20.000.200.080.320.00-264487.89%
MOS230120P000220002022-09-30 2:51PM EDT22.000.100.110.37-0.19-65.52%22,33282.03%
MOS230120P000250002022-09-27 2:42PM EDT25.000.440.250.460.00-1217,05975.98%
MOS230120P000270002022-09-27 2:09PM EDT27.000.550.230.710.00-22,67272.85%
MOS230120P000300002022-09-29 3:52PM EDT30.000.720.570.730.00-1110,43367.14%
MOS230120P000320002022-09-23 10:51AM EDT32.000.780.810.930.00-111,51065.09%
MOS230120P000350002022-09-30 3:46PM EDT35.001.351.301.44-0.03-2.17%14,00763.38%
MOS230120P000370002022-09-30 10:59AM EDT37.001.671.651.79-0.10-5.65%91,58261.11%
MOS230120P000400002022-09-30 10:53AM EDT40.002.392.422.59-0.14-5.53%41,14759.45%
MOS230120P000420002022-09-29 11:21AM EDT42.003.153.003.200.00-11,66357.86%
MOS230120P000450002022-09-30 1:21PM EDT45.004.004.154.30-0.45-10.11%61,81856.13%
MOS230120P000470002022-09-30 3:42PM EDT47.005.105.055.20-0.10-1.92%2588255.20%
MOS230120P000500002022-09-30 1:49PM EDT50.006.456.606.75-0.35-5.15%393,36053.86%
MOS230120P000525002022-09-30 12:00PM EDT52.507.958.058.25-0.20-2.45%1012252.78%
MOS230120P000550002022-09-28 3:38PM EDT55.009.059.7010.200.00-101,06553.39%
MOS230120P000575002022-09-22 12:24PM EDT57.508.6011.5011.700.00-106151.15%
MOS230120P000600002022-09-30 9:50AM EDT60.0013.7313.2513.65+0.53+4.02%11,36351.81%
MOS230120P000625002022-09-26 11:36AM EDT62.5016.1015.4515.850.00-407550.73%
MOS230120P000650002022-09-26 3:05PM EDT65.0018.7517.4517.900.00-1301,17251.78%
MOS230120P000675002022-08-26 3:22PM EDT67.5010.9519.6520.100.00-212151.22%
MOS230120P000700002022-09-26 10:27AM EDT70.0021.6022.0022.450.00-1025352.27%
MOS230120P000750002022-09-12 2:10PM EDT75.0023.1526.6027.100.00-519251.12%
MOS230120P000800002022-09-26 9:32AM EDT80.0032.0031.4532.000.00-19053.71%
MOS230120P000850002022-05-10 10:39AM EDT85.0029.6032.7533.200.00-201170.00%
MOS230120P000900002022-08-24 11:07AM EDT90.0031.5040.3540.900.00-25200.00%
MOS230120P000950002022-09-01 2:16PM EDT95.0042.3046.2547.050.00-1068.95%
MOS230120P001000002022-04-21 1:52PM EDT100.0034.1643.5044.250.00-220.00%