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'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MOS240119C000200002022-06-24 2:12PM EDT20.0028.2527.5528.90+0.55+1.99%14762.33%
MOS240119C000230002022-02-28 3:07PM EDT23.0030.2542.5045.850.00-11283.55%
MOS240119C000250002022-06-01 9:53AM EDT25.0037.0024.0025.200.00-25361.50%
MOS240119C000280002022-06-22 9:47AM EDT28.0025.2021.9523.000.00-1259.88%
MOS240119C000300002022-06-23 2:07PM EDT30.0020.6520.9021.800.00-516960.40%
MOS240119C000320002022-06-24 10:25AM EDT32.0020.3819.8020.65+1.28+6.70%13360.41%
MOS240119C000350002022-06-13 10:13AM EDT35.0023.1018.0019.000.00-451559.52%
MOS240119C000370002022-06-16 2:44PM EDT37.0020.9016.8517.900.00-234758.73%
MOS240119C000400002022-06-23 3:48PM EDT40.0015.1515.4516.450.00-526358.45%
MOS240119C000420002022-06-22 9:56AM EDT42.0017.5814.3015.300.00-13756.98%
MOS240119C000450002022-06-23 3:18PM EDT45.0012.9013.2514.000.00-537957.06%
MOS240119C000470002022-06-23 11:49AM EDT47.0012.6312.5013.350.00-118457.22%
MOS240119C000500002022-06-24 3:05PM EDT50.0011.7011.2512.05+0.66+5.98%421256.08%
MOS240119C000550002022-06-24 12:54PM EDT55.0010.209.6010.55+0.70+7.37%21,02055.79%
MOS240119C000600002022-06-23 10:07AM EDT60.009.208.308.950.00-15160855.12%
MOS240119C000650002022-06-24 2:15PM EDT65.007.287.007.75+0.38+5.51%1439454.48%
MOS240119C000700002022-06-24 2:06PM EDT70.006.355.956.95+0.60+10.43%141,79654.57%
MOS240119C000750002022-06-24 2:06PM EDT75.005.485.105.70+0.38+7.45%31,29253.46%
MOS240119C000800002022-06-24 1:06PM EDT80.004.904.354.70-0.60-10.91%119552.55%
MOS240119C000850002022-06-24 9:42AM EDT85.003.953.754.50+0.05+1.28%120453.46%
MOS240119C000900002022-06-15 11:29AM EDT90.005.803.203.700.00-21,17252.56%
MOS240119C000950002022-06-23 3:24PM EDT95.002.902.683.250.00-1341752.23%
MOS240119C001000002022-06-24 11:44AM EDT100.002.702.342.86-0.05-1.82%111952.23%
MOS240119C001050002022-06-21 10:06AM EDT105.003.552.082.510.00-17252.31%
MOS240119C001100002022-06-24 9:40AM EDT110.002.051.742.33+0.23+12.64%17252.39%
MOS240119C001150002022-06-23 3:25PM EDT115.001.591.572.100.00-729452.67%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MOS240119P000200002022-06-23 1:23PM EDT20.001.531.181.670.00-151,18759.91%
MOS240119P000230002022-06-24 3:45PM EDT23.002.081.732.09+0.18+9.47%18,00456.96%
MOS240119P000250002022-06-09 3:46PM EDT25.002.112.332.810.00-11,31957.80%
MOS240119P000280002022-06-07 10:14AM EDT28.002.403.153.650.00-1756.40%
MOS240119P000300002022-06-16 3:25PM EDT30.003.903.804.250.00-10248255.52%
MOS240119P000320002022-06-13 10:31AM EDT32.004.454.455.050.00-111454.97%
MOS240119P000350002022-06-24 3:03PM EDT35.005.855.606.20-0.40-6.40%111653.89%
MOS240119P000370002022-06-14 11:07AM EDT37.005.806.457.100.00-103653.41%
MOS240119P000400002022-06-24 2:05PM EDT40.008.057.858.45-0.28-3.36%1025452.49%
MOS240119P000420002022-06-23 9:41AM EDT42.008.558.759.600.00-11833952.10%
MOS240119P000450002022-06-24 12:48PM EDT45.0010.5010.3511.05-0.70-6.25%226651.01%
MOS240119P000470002022-06-23 2:44PM EDT47.0012.0011.5012.15-0.15-1.23%127750.51%
MOS240119P000500002022-06-23 3:35PM EDT50.0013.9513.2513.950.00-874651.32%
MOS240119P000550002022-06-23 3:35PM EDT55.0017.2016.3517.100.00-317749.96%
MOS240119P000600002022-06-23 10:05AM EDT60.0019.4019.7520.650.00-6828349.29%
MOS240119P000650002022-06-13 9:55AM EDT65.0021.9023.6024.500.00-13849.00%
MOS240119P000700002022-06-17 10:37AM EDT70.0026.5027.5028.300.00-12747.67%
MOS240119P000750002022-06-07 3:53PM EDT75.0025.7031.5532.450.00-87547.18%
MOS240119P000800002022-04-25 11:54AM EDT80.0028.0026.5530.050.00-220.00%
MOS240119P000850002022-04-18 12:32PM EDT85.0022.9931.2032.600.00-110.00%
MOS240119P000900002022-06-01 1:29PM EDT90.0036.8544.6545.650.00-1245.84%
MOS240119P000950002022-04-12 12:48PM EDT95.0032.0039.8042.650.00-100.00%
MOS240119P001000002022-04-21 1:04PM EDT100.0038.6245.8547.300.00-210.00%
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%