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'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%
MOS230120C000100002022-05-20 3:11PM EDT10.0046.8538.0543.000.00-10257.32%
MOS230120C000130002021-10-28 10:15AM EDT13.0028.6021.8522.900.00-11850.00%
MOS230120C000150002022-04-27 9:31AM EDT15.0049.6044.3545.300.00-1262479.10%
MOS230120C000170002022-05-09 3:54PM EDT17.0038.5039.6540.850.00-359311.77%
MOS230120C000200002022-06-24 9:40AM EDT20.0026.1026.6527.60-12.55-32.47%132775.34%
MOS230120C000220002022-05-31 12:33PM EDT22.0042.0024.8525.750.00-112472.95%
MOS230120C000250002022-06-23 1:23PM EDT25.0022.2522.2523.000.00-518669.46%
MOS230120C000270002022-05-26 12:50PM EDT27.0033.0020.6521.250.00-16068.26%
MOS230120C000300002022-06-23 3:52PM EDT30.0017.5018.2018.650.00-169064.82%
MOS230120C000320002022-06-24 12:37PM EDT32.0017.5016.7017.15-3.70-17.45%1480564.14%
MOS230120C000350002022-06-24 3:55PM EDT35.0014.6014.5514.95-2.80-16.09%2186762.45%
MOS230120C000370002022-06-24 3:55PM EDT37.0013.4013.2013.60+0.85+6.77%351461.45%
MOS230120C000400002022-06-24 3:20PM EDT40.0011.6511.4011.80+0.70+6.39%261,63060.74%
MOS230120C000420002022-06-24 12:51PM EDT42.0010.8010.2010.55-2.20-16.92%251659.28%
MOS230120C000450002022-06-23 3:12PM EDT45.009.588.659.00+1.24+14.87%21,71958.28%
MOS230120C000470002022-06-24 3:57PM EDT47.007.857.808.05+0.20+2.61%919457.91%
MOS230120C000500002022-06-24 3:20PM EDT50.006.756.506.85+0.52+8.35%518,25457.09%
MOS230120C000550002022-06-24 1:46PM EDT55.005.104.855.20+0.45+9.68%251,91256.46%
MOS230120C000600002022-06-24 2:12PM EDT60.003.703.553.80+0.25+7.25%1362,24955.35%
MOS230120C000650002022-06-24 3:41PM EDT65.002.752.572.78+0.17+6.59%53,58954.59%
MOS230120C000700002022-06-24 12:40PM EDT70.002.131.912.07+0.10+4.93%610,84354.52%
MOS230120C000750002022-06-24 3:26PM EDT75.001.511.381.56+0.01+0.67%5443,86254.35%
MOS230120C000800002022-06-24 3:57PM EDT80.001.051.041.25-0.19-15.32%131,07055.01%
MOS230120C000850002022-06-23 1:43PM EDT85.000.950.740.910.00-278254.49%
MOS230120C000900002022-06-23 3:58PM EDT90.000.780.570.77+0.08+11.43%22,54255.47%
MOS230120C000950002022-06-24 10:47AM EDT95.000.600.480.56-0.24-28.57%43,76155.76%
MOS230120C001000002022-06-24 12:23PM EDT100.000.470.340.45+0.02+4.44%61,10955.76%
MOS230120C001050002022-06-24 3:55PM EDT105.000.330.240.39-0.01-2.94%245256.20%
MOS230120C001100002022-06-24 1:46PM EDT110.000.300.230.35-0.15-33.33%25457.86%
MOS230120C001150002022-06-23 3:08PM EDT115.000.370.000.00+0.20+117.65%26625.00%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MOS230120P000030002022-06-24 3:14PM EDT3.000.020.020.06-0.03-60.00%10342155.47%
MOS230120P000050002022-06-24 12:18PM EDT5.000.040.030.14-0.05-55.56%80151138.28%
MOS230120P000080002022-06-24 3:38PM EDT8.000.060.050.100.00-71157106.64%
MOS230120P000100002022-06-24 3:19PM EDT10.000.110.070.12+0.04+57.14%2027396.48%
MOS230120P000130002022-06-24 11:17AM EDT13.000.170.050.16+0.01+6.25%1371381.84%
MOS230120P000150002022-06-24 11:51AM EDT15.000.210.180.28-0.03-12.50%728083.30%
MOS230120P000170002022-06-23 12:44PM EDT17.000.290.230.390.00-63,61979.20%
MOS230120P000200002022-06-23 3:44PM EDT20.000.470.260.650.00-166873.29%
MOS230120P000220002022-06-23 3:38PM EDT22.000.680.500.890.00-132,31273.14%
MOS230120P000250002022-06-24 12:25PM EDT25.000.880.830.96-0.15-14.56%117,03866.99%
MOS230120P000270002022-06-23 1:58PM EDT27.001.300.931.590.00-23,02466.92%
MOS230120P000300002022-06-24 2:14PM EDT30.001.631.591.75-0.21-11.41%4010,50762.84%
MOS230120P000320002022-06-23 1:07PM EDT32.002.272.002.240.00-61,53861.79%
MOS230120P000350002022-06-24 2:01PM EDT35.002.872.783.05-0.28-8.89%92,44660.17%
MOS230120P000370002022-06-23 3:28PM EDT37.003.903.453.600.00-1831,32659.01%
MOS230120P000400002022-06-24 12:29PM EDT40.004.454.604.70-0.75-14.42%121,12157.92%
MOS230120P000420002022-06-23 2:51PM EDT42.006.005.355.650.00-1495357.20%
MOS230120P000450002022-06-23 3:43PM EDT45.006.656.757.00-0.75-10.14%551,98155.77%
MOS230120P000470002022-06-22 11:54AM EDT47.006.657.708.050.00-273454.74%
MOS230120P000500002022-06-24 2:36PM EDT50.009.659.559.75-0.55-5.39%91,96954.16%
MOS230120P000550002022-06-23 10:12AM EDT55.0012.6512.7013.150.00-16793752.93%
MOS230120P000600002022-06-24 2:30PM EDT60.0016.5116.3516.80-0.59-3.45%231,17951.56%
MOS230120P000650002022-06-23 3:47PM EDT65.0021.6020.4520.750.00-1190950.56%
MOS230120P000700002022-06-24 12:04PM EDT70.0024.1024.7525.15+2.13+9.70%125150.24%
MOS230120P000750002022-06-23 11:27AM EDT75.0029.5529.1529.700.00-519352.58%
MOS230120P000800002022-06-07 11:45AM EDT80.0025.9533.7534.350.00-19052.59%
MOS230120P000850002022-05-10 10:39AM EDT85.0029.6032.7533.200.00-201170.00%
MOS230120P000900002022-04-27 12:19PM EDT90.0030.0032.4032.850.00-1330.00%
MOS230120P000950002022-04-05 10:57AM EDT95.0031.3032.0532.850.00--400.00%
MOS230120P001000002022-04-21 1:52PM EDT100.0034.1643.5044.250.00-220.00%