The Mosaic Company (MOS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EST
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 | 2023-01-26 1:08PM EST | 20.00 | 29.49 | 29.75 | 30.55 | 0.00 | - | 2 | 51 | 63.67% |
| MOS240119C00023000 | 2023-01-20 10:28AM EST | 23.00 | 24.75 | 26.90 | 27.85 | 0.00 | - | 6 | 60 | 59.42% |
| MOS240119C00025000 | 2023-01-18 10:52AM EST | 25.00 | 24.55 | 25.25 | 26.05 | 0.00 | - | 3 | 207 | 58.35% |
| MOS240119C00028000 | 2023-01-25 12:04PM EST | 28.00 | 21.45 | 22.80 | 23.35 | 0.00 | - | 7 | 138 | 55.81% |
| MOS240119C00030000 | 2023-01-26 11:56AM EST | 30.00 | 20.85 | 21.15 | 21.60 | 0.00 | - | 15 | 273 | 53.85% |
| MOS240119C00032000 | 2023-01-26 9:48AM EST | 32.00 | 18.85 | 19.50 | 20.00 | 0.00 | - | 15 | 120 | 52.32% |
| MOS240119C00035000 | 2023-01-23 11:39AM EST | 35.00 | 16.70 | 17.20 | 17.65 | 0.00 | - | 1 | 491 | 50.29% |
| MOS240119C00037000 | 2023-01-27 3:34PM EST | 37.00 | 15.70 | 15.75 | 16.25 | +0.35 | +2.28% | 8 | 339 | 51.25% |
| MOS240119C00040000 | 2023-01-26 10:58AM EST | 40.00 | 13.20 | 13.65 | 14.10 | 0.00 | - | 5 | 511 | 48.93% |
| MOS240119C00042000 | 2023-01-26 10:47AM EST | 42.00 | 12.15 | 12.35 | 12.65 | 0.00 | - | 2 | 86 | 46.90% |
| MOS240119C00045000 | 2023-01-27 3:14PM EST | 45.00 | 10.73 | 10.45 | 10.95 | +0.23 | +2.19% | 10 | 653 | 46.11% |
| MOS240119C00047000 | 2023-01-25 3:50PM EST | 47.00 | 8.80 | 9.45 | 9.85 | 0.00 | - | 1 | 299 | 45.28% |
| MOS240119C00050000 | 2023-01-27 11:05AM EST | 50.00 | 7.70 | 8.00 | 8.40 | -0.20 | -2.53% | 9 | 1,188 | 44.43% |
| MOS240119C00052500 | 2023-01-27 3:49PM EST | 52.50 | 6.99 | 6.90 | 7.25 | +0.09 | +1.30% | 2 | 488 | 43.45% |
| MOS240119C00055000 | 2023-01-27 3:48PM EST | 55.00 | 6.05 | 5.90 | 6.10 | +0.35 | +6.14% | 82 | 1,598 | 41.93% |
| MOS240119C00057500 | 2023-01-26 9:33AM EST | 57.50 | 4.80 | 5.00 | 5.20 | 0.00 | - | 1 | 264 | 41.20% |
| MOS240119C00060000 | 2023-01-27 10:39AM EST | 60.00 | 4.15 | 4.25 | 4.50 | -0.05 | -1.19% | 15 | 1,653 | 41.02% |
| MOS240119C00062500 | 2023-01-27 3:49PM EST | 62.50 | 3.63 | 3.55 | 3.75 | +0.23 | +6.76% | 7 | 715 | 40.11% |
| MOS240119C00065000 | 2023-01-26 3:55PM EST | 65.00 | 2.88 | 2.98 | 3.15 | 0.00 | - | 72 | 1,517 | 39.55% |
| MOS240119C00067500 | 2023-01-26 9:55AM EST | 67.50 | 2.35 | 2.49 | 2.68 | 0.00 | - | 1 | 53 | 39.33% |
| MOS240119C00070000 | 2023-01-27 3:14PM EST | 70.00 | 2.19 | 2.10 | 2.29 | +0.07 | +3.30% | 84 | 1,261 | 39.22% |
| MOS240119C00075000 | 2023-01-27 2:00PM EST | 75.00 | 1.51 | 1.39 | 1.58 | 0.00 | - | 118 | 16,020 | 38.38% |
| MOS240119C00080000 | 2023-01-26 3:50PM EST | 80.00 | 0.97 | 0.92 | 1.10 | 0.00 | - | 12 | 411 | 37.89% |
| MOS240119C00085000 | 2023-01-23 2:36PM EST | 85.00 | 0.85 | 0.66 | 0.79 | 0.00 | - | 10 | 373 | 37.82% |
| MOS240119C00090000 | 2023-01-27 9:32AM EST | 90.00 | 0.50 | 0.42 | 0.58 | -0.19 | -27.54% | 52 | 14,737 | 37.94% |
| MOS240119C00095000 | 2023-01-24 1:07PM EST | 95.00 | 0.49 | 0.28 | 0.43 | 0.00 | - | 2 | 530 | 38.09% |
| MOS240119C00100000 | 2023-01-25 1:45PM EST | 100.00 | 0.37 | 0.11 | 0.30 | 0.00 | - | 2 | 312 | 37.79% |
| MOS240119C00105000 | 2023-01-27 3:09PM EST | 105.00 | 0.27 | 0.20 | 0.30 | 0.00 | - | 2 | 172 | 39.84% |
| MOS240119C00110000 | 2023-01-27 3:08PM EST | 110.00 | 0.23 | 0.14 | 0.25 | +0.01 | +4.55% | 2 | 98 | 40.53% |
| MOS240119C00115000 | 2023-01-27 3:08PM EST | 115.00 | 0.21 | 0.12 | 0.21 | +0.06 | +40.00% | 2 | 270 | 41.16% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240119P00020000 | 2023-01-24 12:38PM EST | 20.00 | 0.32 | 0.25 | 0.40 | 0.00 | - | 2 | 1,476 | 54.88% |
| MOS240119P00023000 | 2023-01-27 12:07PM EST | 23.00 | 0.46 | 0.40 | 0.52 | -0.21 | -31.34% | 9 | 8,079 | 50.93% |
| MOS240119P00025000 | 2023-01-25 9:30AM EST | 25.00 | 0.70 | 0.45 | 0.74 | 0.00 | - | 1 | 1,660 | 51.76% |
| MOS240119P00028000 | 2023-01-17 9:59AM EST | 28.00 | 1.25 | 0.81 | 0.92 | 0.00 | - | 3 | 35 | 47.31% |
| MOS240119P00030000 | 2023-01-26 3:14PM EST | 30.00 | 1.15 | 1.05 | 1.15 | 0.00 | - | 20 | 518 | 45.70% |
| MOS240119P00032000 | 2023-01-26 11:08AM EST | 32.00 | 1.53 | 1.34 | 1.50 | 0.00 | - | 10 | 339 | 45.00% |
| MOS240119P00035000 | 2023-01-27 9:56AM EST | 35.00 | 1.97 | 1.88 | 1.99 | -0.16 | -7.51% | 10 | 499 | 42.60% |
| MOS240119P00037000 | 2023-01-23 10:33AM EST | 37.00 | 2.99 | 2.31 | 2.50 | 0.00 | - | 77 | 962 | 42.04% |
| MOS240119P00040000 | 2023-01-26 3:12PM EST | 40.00 | 3.34 | 3.10 | 3.25 | 0.00 | - | 109 | 833 | 40.13% |
| MOS240119P00042000 | 2023-01-27 12:30PM EST | 42.00 | 3.90 | 3.70 | 3.85 | -0.20 | -4.88% | 20 | 728 | 39.00% |
| MOS240119P00045000 | 2023-01-27 10:55AM EST | 45.00 | 5.08 | 4.80 | 5.00 | -0.02 | -0.39% | 3 | 2,192 | 38.00% |
| MOS240119P00047000 | 2023-01-27 11:02AM EST | 47.00 | 6.00 | 5.60 | 5.80 | -0.70 | -10.45% | 7 | 443 | 36.95% |
| MOS240119P00050000 | 2023-01-27 3:01PM EST | 50.00 | 7.07 | 6.95 | 7.25 | -0.28 | -3.81% | 42 | 3,050 | 35.93% |
| MOS240119P00052500 | 2023-01-27 11:01AM EST | 52.50 | 8.80 | 8.30 | 8.55 | -0.20 | -2.22% | 27 | 483 | 34.80% |
| MOS240119P00055000 | 2023-01-26 11:17AM EST | 55.00 | 10.30 | 9.70 | 10.10 | 0.00 | - | 6 | 370 | 34.29% |
| MOS240119P00057500 | 2023-01-19 11:20AM EST | 57.50 | 14.50 | 11.30 | 11.65 | 0.00 | - | 1 | 30 | 33.13% |
| MOS240119P00060000 | 2023-01-18 2:41PM EST | 60.00 | 15.40 | 13.00 | 13.35 | 0.00 | - | 591 | 306 | 32.09% |
| MOS240119P00062500 | 2023-01-12 2:51PM EST | 62.50 | 17.90 | 14.80 | 15.15 | 0.00 | - | 12 | 22 | 30.93% |
| MOS240119P00065000 | 2023-01-26 9:36AM EST | 65.00 | 17.70 | 16.75 | 17.25 | 0.00 | - | 1 | 52 | 30.99% |
| MOS240119P00067500 | 2022-09-19 10:16AM EST | 67.50 | 19.10 | 20.80 | 21.40 | 0.00 | - | - | 0 | 43.73% |
| MOS240119P00070000 | 2023-01-26 9:33AM EST | 70.00 | 21.89 | 21.00 | 21.30 | 0.00 | - | 1 | 77 | 28.03% |
| MOS240119P00075000 | 2022-08-24 8:50AM EST | 75.00 | 22.40 | 28.05 | 28.65 | 0.00 | - | 2 | 72 | 49.17% |
| MOS240119P00080000 | 2022-12-07 3:01PM EST | 80.00 | 33.17 | 33.25 | 33.80 | 0.00 | - | 1 | 9 | 52.37% |
| MOS240119P00085000 | 2022-11-03 9:01AM EST | 85.00 | 38.95 | 36.90 | 37.70 | 0.00 | - | 3 | 9 | 50.29% |
| MOS240119P00090000 | 2022-12-05 10:04AM EST | 90.00 | 41.20 | 46.80 | 47.05 | 0.00 | - | 1 | 0 | 79.47% |
| MOS240119P00095000 | 2022-10-28 9:13AM EST | 95.00 | 43.40 | 43.20 | 44.05 | 0.00 | - | 1 | 0 | 0.00% |
| MOS240119P00100000 | 2022-10-28 9:13AM EST | 100.00 | 48.14 | 48.15 | 48.90 | 0.00 | - | 1 | 0 | 0.00% |
| MOS240119P00105000 | 2022-04-19 8:40AM EST | 105.00 | 37.20 | 46.60 | 49.65 | 0.00 | - | - | 1 | 0.00% |
| MOS240119P00110000 | 2022-04-26 9:27AM EST | 110.00 | 51.60 | 53.30 | 54.35 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
