Italia markets closed
Dow Jones
30.301,30 -15,02 (-0,05%) Nasdaq
11.132,51 -43,89 (-0,39%) Nikkei 225
27.120,53 +128,32 (+0,48%) EUR/USD
0,9889 -0,0097 (-0,97%) BTC-EUR
20.412,98 -17,45 (-0,09%) CMC Crypto 200
457,32 -1,09 (-0,24%)
The Mosaic Company (MOS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:45PM EDT. Mercato aperto.
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240119C00020000 | 2022-10-03 1:36PM EDT | 20.00 | 30.54 | 32.50 | 33.35 | 0.00 | - | 10 | 51 | 69.82% |
| MOS240119C00023000 | 2022-02-28 3:07PM EDT | 23.00 | 30.25 | 42.50 | 45.85 | 0.00 | - | 1 | 1 | 215.23% |
| MOS240119C00025000 | 2022-10-03 9:31AM EDT | 25.00 | 27.14 | 28.45 | 29.00 | 0.00 | - | 26 | 136 | 64.72% |
| MOS240119C00028000 | 2022-09-30 10:13AM EDT | 28.00 | 24.10 | 26.20 | 26.85 | 0.00 | - | 2 | 5 | 63.94% |
| MOS240119C00030000 | 2022-08-30 3:09PM EDT | 30.00 | 30.20 | 21.80 | 22.35 | 0.00 | - | 6 | 206 | 37.50% |
| MOS240119C00032000 | 2022-09-19 12:38PM EDT | 32.00 | 26.76 | 23.30 | 23.85 | 0.00 | - | 1 | 31 | 61.37% |
| MOS240119C00035000 | 2022-10-03 9:31AM EDT | 35.00 | 20.20 | 21.35 | 21.95 | 0.00 | - | 11 | 504 | 60.68% |
| MOS240119C00037000 | 2022-10-04 2:18PM EDT | 37.00 | 20.37 | 20.15 | 20.80 | 0.00 | - | 1 | 326 | 60.46% |
| MOS240119C00040000 | 2022-09-28 9:53AM EDT | 40.00 | 16.95 | 18.40 | 18.80 | 0.00 | - | 1 | 298 | 58.93% |
| MOS240119C00042000 | 2022-08-26 11:38AM EDT | 42.00 | 25.90 | 15.10 | 16.10 | 0.00 | - | 1 | 53 | 51.08% |
| MOS240119C00045000 | 2022-10-05 11:27AM EDT | 45.00 | 15.60 | 15.65 | 16.15 | +2.10 | +15.56% | 10 | 375 | 57.48% |
| MOS240119C00047000 | 2022-09-29 3:03PM EDT | 47.00 | 12.72 | 14.65 | 15.10 | 0.00 | - | 4 | 182 | 56.79% |
| MOS240119C00050000 | 2022-10-04 2:18PM EDT | 50.00 | 13.47 | 13.20 | 13.60 | 0.00 | - | 4 | 536 | 55.66% |
| MOS240119C00052500 | 2022-10-04 2:18PM EDT | 52.50 | 12.37 | 12.20 | 12.55 | 0.00 | - | 1 | 29 | 55.32% |
| MOS240119C00055000 | 2022-09-30 3:51PM EDT | 55.00 | 9.75 | 11.15 | 11.60 | 0.00 | - | 28 | 1,466 | 54.80% |
| MOS240119C00057500 | 2022-10-03 10:03AM EDT | 57.50 | 9.40 | 10.20 | 10.65 | 0.00 | - | 5 | 46 | 54.21% |
| MOS240119C00060000 | 2022-10-04 3:14PM EDT | 60.00 | 9.59 | 9.40 | 9.80 | 0.00 | - | 14 | 1,120 | 53.91% |
| MOS240119C00062500 | 2022-09-21 3:13PM EDT | 62.50 | 10.30 | 8.60 | 9.00 | 0.00 | - | 1 | 7 | 53.46% |
| MOS240119C00065000 | 2022-10-03 9:34AM EDT | 65.00 | 8.20 | 7.90 | 8.25 | +1.15 | +16.31% | 15 | 1,560 | 53.11% |
| MOS240119C00067500 | 2022-09-22 12:05PM EDT | 67.50 | 8.30 | 7.10 | 7.60 | 0.00 | - | - | 2 | 52.53% |
| MOS240119C00070000 | 2022-10-03 1:00PM EDT | 70.00 | 5.80 | 6.65 | 6.95 | 0.00 | - | 10 | 2,333 | 52.50% |
| MOS240119C00075000 | 2022-10-05 10:26AM EDT | 75.00 | 5.63 | 5.50 | 5.90 | +0.03 | +0.54% | 12 | 1,988 | 51.88% |
| MOS240119C00080000 | 2022-10-05 11:09AM EDT | 80.00 | 4.85 | 4.60 | 4.90 | +0.75 | +18.29% | 7 | 255 | 51.22% |
| MOS240119C00085000 | 2022-10-04 1:03PM EDT | 85.00 | 4.12 | 3.95 | 4.20 | 0.00 | - | 2 | 313 | 51.25% |
| MOS240119C00090000 | 2022-10-03 10:36AM EDT | 90.00 | 3.20 | 3.30 | 3.60 | 0.00 | - | 5 | 1,111 | 50.99% |
| MOS240119C00095000 | 2022-10-04 11:33AM EDT | 95.00 | 2.92 | 2.79 | 3.05 | 0.00 | - | 12 | 444 | 50.73% |
| MOS240119C00100000 | 2022-10-04 12:15PM EDT | 100.00 | 2.54 | 2.35 | 2.65 | 0.00 | - | 16 | 269 | 50.67% |
| MOS240119C00105000 | 2022-10-04 11:31AM EDT | 105.00 | 2.17 | 1.97 | 2.31 | 0.00 | - | 5 | 140 | 50.59% |
| MOS240119C00110000 | 2022-10-04 11:15AM EDT | 110.00 | 1.88 | 1.75 | 2.00 | 0.00 | - | 25 | 94 | 50.79% |
| MOS240119C00115000 | 2022-10-04 3:09PM EDT | 115.00 | 1.80 | 1.50 | 1.76 | 0.00 | - | 1 | 258 | 50.85% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240119P00020000 | 2022-10-05 12:16PM EDT | 20.00 | 0.85 | 0.74 | 0.97 | -0.20 | -19.05% | 2 | 1,263 | 61.18% |
| MOS240119P00023000 | 2022-09-19 3:52PM EDT | 23.00 | 1.09 | 1.13 | 1.31 | 0.00 | - | 6 | 8,035 | 58.72% |
| MOS240119P00025000 | 2022-09-15 11:51AM EDT | 25.00 | 1.57 | 1.46 | 1.62 | 0.00 | - | 1 | 1,332 | 57.57% |
| MOS240119P00028000 | 2022-09-19 3:46PM EDT | 28.00 | 1.88 | 2.02 | 2.17 | 0.00 | - | 1 | 16 | 55.84% |
| MOS240119P00030000 | 2022-09-13 10:45AM EDT | 30.00 | 2.52 | 2.46 | 2.62 | 0.00 | - | 3 | 542 | 54.88% |
| MOS240119P00032000 | 2022-09-26 11:42AM EDT | 32.00 | 3.70 | 2.96 | 3.10 | 0.00 | - | 3 | 125 | 53.93% |
| MOS240119P00035000 | 2022-10-05 11:22AM EDT | 35.00 | 3.90 | 3.80 | 4.00 | -0.40 | -9.30% | 10 | 175 | 52.81% |
| MOS240119P00037000 | 2022-10-05 11:22AM EDT | 37.00 | 4.50 | 4.40 | 4.60 | -0.40 | -8.16% | 10 | 691 | 51.79% |
| MOS240119P00040000 | 2022-10-05 11:15AM EDT | 40.00 | 5.60 | 5.45 | 5.75 | 0.00 | - | 10 | 460 | 50.90% |
| MOS240119P00042000 | 2022-10-04 12:56PM EDT | 42.00 | 6.25 | 6.20 | 6.50 | 0.00 | - | 1 | 536 | 50.03% |
| MOS240119P00045000 | 2022-09-30 1:36PM EDT | 45.00 | 8.50 | 7.45 | 7.75 | 0.00 | - | 15 | 533 | 49.62% |
| MOS240119P00047000 | 2022-10-03 1:27PM EDT | 47.00 | 9.35 | 8.40 | 8.70 | 0.00 | - | 17 | 219 | 49.08% |
| MOS240119P00050000 | 2022-10-04 1:08PM EDT | 50.00 | 9.95 | 9.65 | 10.15 | 0.00 | - | 4 | 1,776 | 47.95% |
| MOS240119P00052500 | 2022-10-04 9:35AM EDT | 52.50 | 11.59 | 11.20 | 11.50 | 0.00 | - | 40 | 69 | 47.25% |
| MOS240119P00055000 | 2022-10-04 12:05PM EDT | 55.00 | 12.65 | 12.55 | 13.05 | 0.00 | - | 3 | 174 | 47.10% |
| MOS240119P00057500 | 2022-10-04 12:35PM EDT | 57.50 | 13.95 | 13.90 | 14.45 | 0.00 | - | 10 | 11 | 45.95% |
| MOS240119P00060000 | 2022-10-04 1:02PM EDT | 60.00 | 15.65 | 15.65 | 16.00 | 0.00 | - | 6 | 432 | 45.15% |
| MOS240119P00062500 | 2022-09-22 10:50AM EDT | 62.50 | 16.60 | 17.30 | 17.60 | 0.00 | - | 2 | 9 | 44.25% |
| MOS240119P00065000 | 2022-09-23 11:15AM EDT | 65.00 | 20.67 | 18.90 | 19.40 | 0.00 | - | 2 | 54 | 43.93% |
| MOS240119P00067500 | 2022-09-19 11:16AM EDT | 67.50 | 19.10 | 20.70 | 21.25 | 0.00 | - | - | 1 | 43.56% |
| MOS240119P00070000 | 2022-08-29 10:50AM EDT | 70.00 | 18.64 | 24.55 | 25.15 | 0.00 | - | 1 | 54 | 50.76% |
| MOS240119P00075000 | 2022-08-24 9:50AM EDT | 75.00 | 22.40 | 28.05 | 28.65 | 0.00 | - | 2 | 72 | 49.62% |
| MOS240119P00080000 | 2022-08-25 2:16PM EDT | 80.00 | 25.00 | 32.70 | 33.70 | 0.00 | - | 8 | 10 | 51.25% |
| MOS240119P00085000 | 2022-08-26 11:17AM EDT | 85.00 | 28.60 | 37.30 | 38.10 | 0.00 | - | 3 | 9 | 52.15% |
| MOS240119P00090000 | 2022-09-27 12:16PM EDT | 90.00 | 42.90 | 39.25 | 39.80 | 0.00 | - | 6 | 7 | 38.06% |
| MOS240119P00095000 | 2022-09-27 3:15PM EDT | 95.00 | 47.10 | 44.00 | 44.35 | 0.00 | - | 3 | 3 | 36.65% |
| MOS240119P00100000 | 2022-09-29 11:04AM EDT | 100.00 | 51.90 | 48.75 | 49.05 | 0.00 | - | 2 | 4 | 35.57% |
| 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.
