Italia markets closed

The Mosaic Company (MOS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
51,54-0,55 (-1,05%)
Al 02:45PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MOS240119C000200002022-10-03 1:36PM EDT20.0030.5432.5033.350.00-105169.82%
MOS240119C000230002022-02-28 3:07PM EDT23.0030.2542.5045.850.00-11215.23%
MOS240119C000250002022-10-03 9:31AM EDT25.0027.1428.4529.000.00-2613664.72%
MOS240119C000280002022-09-30 10:13AM EDT28.0024.1026.2026.850.00-2563.94%
MOS240119C000300002022-08-30 3:09PM EDT30.0030.2021.8022.350.00-620637.50%
MOS240119C000320002022-09-19 12:38PM EDT32.0026.7623.3023.850.00-13161.37%
MOS240119C000350002022-10-03 9:31AM EDT35.0020.2021.3521.950.00-1150460.68%
MOS240119C000370002022-10-04 2:18PM EDT37.0020.3720.1520.800.00-132660.46%
MOS240119C000400002022-09-28 9:53AM EDT40.0016.9518.4018.800.00-129858.93%
MOS240119C000420002022-08-26 11:38AM EDT42.0025.9015.1016.100.00-15351.08%
MOS240119C000450002022-10-05 11:27AM EDT45.0015.6015.6516.15+2.10+15.56%1037557.48%
MOS240119C000470002022-09-29 3:03PM EDT47.0012.7214.6515.100.00-418256.79%
MOS240119C000500002022-10-04 2:18PM EDT50.0013.4713.2013.600.00-453655.66%
MOS240119C000525002022-10-04 2:18PM EDT52.5012.3712.2012.550.00-12955.32%
MOS240119C000550002022-09-30 3:51PM EDT55.009.7511.1511.600.00-281,46654.80%
MOS240119C000575002022-10-03 10:03AM EDT57.509.4010.2010.650.00-54654.21%
MOS240119C000600002022-10-04 3:14PM EDT60.009.599.409.800.00-141,12053.91%
MOS240119C000625002022-09-21 3:13PM EDT62.5010.308.609.000.00-1753.46%
MOS240119C000650002022-10-03 9:34AM EDT65.008.207.908.25+1.15+16.31%151,56053.11%
MOS240119C000675002022-09-22 12:05PM EDT67.508.307.107.600.00--252.53%
MOS240119C000700002022-10-03 1:00PM EDT70.005.806.656.950.00-102,33352.50%
MOS240119C000750002022-10-05 10:26AM EDT75.005.635.505.90+0.03+0.54%121,98851.88%
MOS240119C000800002022-10-05 11:09AM EDT80.004.854.604.90+0.75+18.29%725551.22%
MOS240119C000850002022-10-04 1:03PM EDT85.004.123.954.200.00-231351.25%
MOS240119C000900002022-10-03 10:36AM EDT90.003.203.303.600.00-51,11150.99%
MOS240119C000950002022-10-04 11:33AM EDT95.002.922.793.050.00-1244450.73%
MOS240119C001000002022-10-04 12:15PM EDT100.002.542.352.650.00-1626950.67%
MOS240119C001050002022-10-04 11:31AM EDT105.002.171.972.310.00-514050.59%
MOS240119C001100002022-10-04 11:15AM EDT110.001.881.752.000.00-259450.79%
MOS240119C001150002022-10-04 3:09PM EDT115.001.801.501.760.00-125850.85%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MOS240119P000200002022-10-05 12:16PM EDT20.000.850.740.97-0.20-19.05%21,26361.18%
MOS240119P000230002022-09-19 3:52PM EDT23.001.091.131.310.00-68,03558.72%
MOS240119P000250002022-09-15 11:51AM EDT25.001.571.461.620.00-11,33257.57%
MOS240119P000280002022-09-19 3:46PM EDT28.001.882.022.170.00-11655.84%
MOS240119P000300002022-09-13 10:45AM EDT30.002.522.462.620.00-354254.88%
MOS240119P000320002022-09-26 11:42AM EDT32.003.702.963.100.00-312553.93%
MOS240119P000350002022-10-05 11:22AM EDT35.003.903.804.00-0.40-9.30%1017552.81%
MOS240119P000370002022-10-05 11:22AM EDT37.004.504.404.60-0.40-8.16%1069151.79%
MOS240119P000400002022-10-05 11:15AM EDT40.005.605.455.750.00-1046050.90%
MOS240119P000420002022-10-04 12:56PM EDT42.006.256.206.500.00-153650.03%
MOS240119P000450002022-09-30 1:36PM EDT45.008.507.457.750.00-1553349.62%
MOS240119P000470002022-10-03 1:27PM EDT47.009.358.408.700.00-1721949.08%
MOS240119P000500002022-10-04 1:08PM EDT50.009.959.6510.150.00-41,77647.95%
MOS240119P000525002022-10-04 9:35AM EDT52.5011.5911.2011.500.00-406947.25%
MOS240119P000550002022-10-04 12:05PM EDT55.0012.6512.5513.050.00-317447.10%
MOS240119P000575002022-10-04 12:35PM EDT57.5013.9513.9014.450.00-101145.95%
MOS240119P000600002022-10-04 1:02PM EDT60.0015.6515.6516.000.00-643245.15%
MOS240119P000625002022-09-22 10:50AM EDT62.5016.6017.3017.600.00-2944.25%
MOS240119P000650002022-09-23 11:15AM EDT65.0020.6718.9019.400.00-25443.93%
MOS240119P000675002022-09-19 11:16AM EDT67.5019.1020.7021.250.00--143.56%
MOS240119P000700002022-08-29 10:50AM EDT70.0018.6424.5525.150.00-15450.76%
MOS240119P000750002022-08-24 9:50AM EDT75.0022.4028.0528.650.00-27249.62%
MOS240119P000800002022-08-25 2:16PM EDT80.0025.0032.7033.700.00-81051.25%
MOS240119P000850002022-08-26 11:17AM EDT85.0028.6037.3038.100.00-3952.15%
MOS240119P000900002022-09-27 12:16PM EDT90.0042.9039.2539.800.00-6738.06%
MOS240119P000950002022-09-27 3:15PM EDT95.0047.1044.0044.350.00-3336.65%
MOS240119P001000002022-09-29 11:04AM EDT100.0051.9048.7549.050.00-2435.57%
MOS240119P001050002022-04-19 9:40AM EDT105.0037.2046.6049.650.00--10.00%
MOS240119P001100002022-04-26 10:27AM EDT110.0051.6053.3054.350.00-110.00%