The Mosaic Company (MOS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:04PM EDT
Dopo ore:
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240119C00020000 | 2022-06-24 2:12PM EDT | 20.00 | 28.25 | 27.55 | 28.90 | +0.55 | +1.99% | 1 | 47 | 62.33% |
| MOS240119C00023000 | 2022-02-28 3:07PM EDT | 23.00 | 30.25 | 42.50 | 45.85 | 0.00 | - | 1 | 1 | 283.55% |
| MOS240119C00025000 | 2022-06-01 9:53AM EDT | 25.00 | 37.00 | 24.00 | 25.20 | 0.00 | - | 2 | 53 | 61.50% |
| MOS240119C00028000 | 2022-06-22 9:47AM EDT | 28.00 | 25.20 | 21.95 | 23.00 | 0.00 | - | 1 | 2 | 59.88% |
| MOS240119C00030000 | 2022-06-23 2:07PM EDT | 30.00 | 20.65 | 20.90 | 21.80 | 0.00 | - | 5 | 169 | 60.40% |
| MOS240119C00032000 | 2022-06-24 10:25AM EDT | 32.00 | 20.38 | 19.80 | 20.65 | +1.28 | +6.70% | 1 | 33 | 60.41% |
| MOS240119C00035000 | 2022-06-13 10:13AM EDT | 35.00 | 23.10 | 18.00 | 19.00 | 0.00 | - | 4 | 515 | 59.52% |
| MOS240119C00037000 | 2022-06-16 2:44PM EDT | 37.00 | 20.90 | 16.85 | 17.90 | 0.00 | - | 2 | 347 | 58.73% |
| MOS240119C00040000 | 2022-06-23 3:48PM EDT | 40.00 | 15.15 | 15.45 | 16.45 | 0.00 | - | 5 | 263 | 58.45% |
| MOS240119C00042000 | 2022-06-22 9:56AM EDT | 42.00 | 17.58 | 14.30 | 15.30 | 0.00 | - | 1 | 37 | 56.98% |
| MOS240119C00045000 | 2022-06-23 3:18PM EDT | 45.00 | 12.90 | 13.25 | 14.00 | 0.00 | - | 5 | 379 | 57.06% |
| MOS240119C00047000 | 2022-06-23 11:49AM EDT | 47.00 | 12.63 | 12.50 | 13.35 | 0.00 | - | 1 | 184 | 57.22% |
| MOS240119C00050000 | 2022-06-24 3:05PM EDT | 50.00 | 11.70 | 11.25 | 12.05 | +0.66 | +5.98% | 4 | 212 | 56.08% |
| MOS240119C00055000 | 2022-06-24 12:54PM EDT | 55.00 | 10.20 | 9.60 | 10.55 | +0.70 | +7.37% | 2 | 1,020 | 55.79% |
| MOS240119C00060000 | 2022-06-23 10:07AM EDT | 60.00 | 9.20 | 8.30 | 8.95 | 0.00 | - | 151 | 608 | 55.12% |
| MOS240119C00065000 | 2022-06-24 2:15PM EDT | 65.00 | 7.28 | 7.00 | 7.75 | +0.38 | +5.51% | 14 | 394 | 54.48% |
| MOS240119C00070000 | 2022-06-24 2:06PM EDT | 70.00 | 6.35 | 5.95 | 6.95 | +0.60 | +10.43% | 14 | 1,796 | 54.57% |
| MOS240119C00075000 | 2022-06-24 2:06PM EDT | 75.00 | 5.48 | 5.10 | 5.70 | +0.38 | +7.45% | 3 | 1,292 | 53.46% |
| MOS240119C00080000 | 2022-06-24 1:06PM EDT | 80.00 | 4.90 | 4.35 | 4.70 | -0.60 | -10.91% | 1 | 195 | 52.55% |
| MOS240119C00085000 | 2022-06-24 9:42AM EDT | 85.00 | 3.95 | 3.75 | 4.50 | +0.05 | +1.28% | 1 | 204 | 53.46% |
| MOS240119C00090000 | 2022-06-15 11:29AM EDT | 90.00 | 5.80 | 3.20 | 3.70 | 0.00 | - | 2 | 1,172 | 52.56% |
| MOS240119C00095000 | 2022-06-23 3:24PM EDT | 95.00 | 2.90 | 2.68 | 3.25 | 0.00 | - | 13 | 417 | 52.23% |
| MOS240119C00100000 | 2022-06-24 11:44AM EDT | 100.00 | 2.70 | 2.34 | 2.86 | -0.05 | -1.82% | 1 | 119 | 52.23% |
| MOS240119C00105000 | 2022-06-21 10:06AM EDT | 105.00 | 3.55 | 2.08 | 2.51 | 0.00 | - | 1 | 72 | 52.31% |
| MOS240119C00110000 | 2022-06-24 9:40AM EDT | 110.00 | 2.05 | 1.74 | 2.33 | +0.23 | +12.64% | 1 | 72 | 52.39% |
| MOS240119C00115000 | 2022-06-23 3:25PM EDT | 115.00 | 1.59 | 1.57 | 2.10 | 0.00 | - | 7 | 294 | 52.67% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240119P00020000 | 2022-06-23 1:23PM EDT | 20.00 | 1.53 | 1.18 | 1.67 | 0.00 | - | 15 | 1,187 | 59.91% |
| MOS240119P00023000 | 2022-06-24 3:45PM EDT | 23.00 | 2.08 | 1.73 | 2.09 | +0.18 | +9.47% | 1 | 8,004 | 56.96% |
| MOS240119P00025000 | 2022-06-09 3:46PM EDT | 25.00 | 2.11 | 2.33 | 2.81 | 0.00 | - | 1 | 1,319 | 57.80% |
| MOS240119P00028000 | 2022-06-07 10:14AM EDT | 28.00 | 2.40 | 3.15 | 3.65 | 0.00 | - | 1 | 7 | 56.40% |
| MOS240119P00030000 | 2022-06-16 3:25PM EDT | 30.00 | 3.90 | 3.80 | 4.25 | 0.00 | - | 102 | 482 | 55.52% |
| MOS240119P00032000 | 2022-06-13 10:31AM EDT | 32.00 | 4.45 | 4.45 | 5.05 | 0.00 | - | 1 | 114 | 54.97% |
| MOS240119P00035000 | 2022-06-24 3:03PM EDT | 35.00 | 5.85 | 5.60 | 6.20 | -0.40 | -6.40% | 1 | 116 | 53.89% |
| MOS240119P00037000 | 2022-06-14 11:07AM EDT | 37.00 | 5.80 | 6.45 | 7.10 | 0.00 | - | 10 | 36 | 53.41% |
| MOS240119P00040000 | 2022-06-24 2:05PM EDT | 40.00 | 8.05 | 7.85 | 8.45 | -0.28 | -3.36% | 10 | 254 | 52.49% |
| MOS240119P00042000 | 2022-06-23 9:41AM EDT | 42.00 | 8.55 | 8.75 | 9.60 | 0.00 | - | 118 | 339 | 52.10% |
| MOS240119P00045000 | 2022-06-24 12:48PM EDT | 45.00 | 10.50 | 10.35 | 11.05 | -0.70 | -6.25% | 2 | 266 | 51.01% |
| MOS240119P00047000 | 2022-06-23 2:44PM EDT | 47.00 | 12.00 | 11.50 | 12.15 | -0.15 | -1.23% | 1 | 277 | 50.51% |
| MOS240119P00050000 | 2022-06-23 3:35PM EDT | 50.00 | 13.95 | 13.25 | 13.95 | 0.00 | - | 8 | 746 | 51.32% |
| MOS240119P00055000 | 2022-06-23 3:35PM EDT | 55.00 | 17.20 | 16.35 | 17.10 | 0.00 | - | 3 | 177 | 49.96% |
| MOS240119P00060000 | 2022-06-23 10:05AM EDT | 60.00 | 19.40 | 19.75 | 20.65 | 0.00 | - | 68 | 283 | 49.29% |
| MOS240119P00065000 | 2022-06-13 9:55AM EDT | 65.00 | 21.90 | 23.60 | 24.50 | 0.00 | - | 1 | 38 | 49.00% |
| MOS240119P00070000 | 2022-06-17 10:37AM EDT | 70.00 | 26.50 | 27.50 | 28.30 | 0.00 | - | 1 | 27 | 47.67% |
| MOS240119P00075000 | 2022-06-07 3:53PM EDT | 75.00 | 25.70 | 31.55 | 32.45 | 0.00 | - | 8 | 75 | 47.18% |
| MOS240119P00080000 | 2022-04-25 11:54AM EDT | 80.00 | 28.00 | 26.55 | 30.05 | 0.00 | - | 2 | 2 | 0.00% |
| MOS240119P00085000 | 2022-04-18 12:32PM EDT | 85.00 | 22.99 | 31.20 | 32.60 | 0.00 | - | 1 | 1 | 0.00% |
| MOS240119P00090000 | 2022-06-01 1:29PM EDT | 90.00 | 36.85 | 44.65 | 45.65 | 0.00 | - | 1 | 2 | 45.84% |
| MOS240119P00095000 | 2022-04-12 12:48PM EDT | 95.00 | 32.00 | 39.80 | 42.65 | 0.00 | - | 1 | 0 | 0.00% |
| MOS240119P00100000 | 2022-04-21 1:04PM EDT | 100.00 | 38.62 | 45.85 | 47.30 | 0.00 | - | 2 | 1 | 0.00% |
| MOS240119P00105000 | 2022-04-19 9:40AM EDT | 105.00 | 37.20 | 46.60 | 49.65 | 0.00 | - | - | 1 | 0.00% |
| MOS240119P00110000 | 2022-04-26 10:27AM EDT | 110.00 | 51.60 | 53.30 | 54.35 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
