Italia markets closed

The Mosaic Company (MOS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
49,51+0,33 (+0,67%)
Alla chiusura: 04:03PM EST
49,55 +0,04 (+0,08%)
Dopo ore: 06:57PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MOS240119C000200002023-01-26 1:08PM EST20.0029.4929.7530.550.00-25163.67%
MOS240119C000230002023-01-20 10:28AM EST23.0024.7526.9027.850.00-66059.42%
MOS240119C000250002023-01-18 10:52AM EST25.0024.5525.2526.050.00-320758.35%
MOS240119C000280002023-01-25 12:04PM EST28.0021.4522.8023.350.00-713855.81%
MOS240119C000300002023-01-26 11:56AM EST30.0020.8521.1521.600.00-1527353.85%
MOS240119C000320002023-01-26 9:48AM EST32.0018.8519.5020.000.00-1512052.32%
MOS240119C000350002023-01-23 11:39AM EST35.0016.7017.2017.650.00-149150.29%
MOS240119C000370002023-01-27 3:34PM EST37.0015.7015.7516.25+0.35+2.28%833951.25%
MOS240119C000400002023-01-26 10:58AM EST40.0013.2013.6514.100.00-551148.93%
MOS240119C000420002023-01-26 10:47AM EST42.0012.1512.3512.650.00-28646.90%
MOS240119C000450002023-01-27 3:14PM EST45.0010.7310.4510.95+0.23+2.19%1065346.11%
MOS240119C000470002023-01-25 3:50PM EST47.008.809.459.850.00-129945.28%
MOS240119C000500002023-01-27 11:05AM EST50.007.708.008.40-0.20-2.53%91,18844.43%
MOS240119C000525002023-01-27 3:49PM EST52.506.996.907.25+0.09+1.30%248843.45%
MOS240119C000550002023-01-27 3:48PM EST55.006.055.906.10+0.35+6.14%821,59841.93%
MOS240119C000575002023-01-26 9:33AM EST57.504.805.005.200.00-126441.20%
MOS240119C000600002023-01-27 10:39AM EST60.004.154.254.50-0.05-1.19%151,65341.02%
MOS240119C000625002023-01-27 3:49PM EST62.503.633.553.75+0.23+6.76%771540.11%
MOS240119C000650002023-01-26 3:55PM EST65.002.882.983.150.00-721,51739.55%
MOS240119C000675002023-01-26 9:55AM EST67.502.352.492.680.00-15339.33%
MOS240119C000700002023-01-27 3:14PM EST70.002.192.102.29+0.07+3.30%841,26139.22%
MOS240119C000750002023-01-27 2:00PM EST75.001.511.391.580.00-11816,02038.38%
MOS240119C000800002023-01-26 3:50PM EST80.000.970.921.100.00-1241137.89%
MOS240119C000850002023-01-23 2:36PM EST85.000.850.660.790.00-1037337.82%
MOS240119C000900002023-01-27 9:32AM EST90.000.500.420.58-0.19-27.54%5214,73737.94%
MOS240119C000950002023-01-24 1:07PM EST95.000.490.280.430.00-253038.09%
MOS240119C001000002023-01-25 1:45PM EST100.000.370.110.300.00-231237.79%
MOS240119C001050002023-01-27 3:09PM EST105.000.270.200.300.00-217239.84%
MOS240119C001100002023-01-27 3:08PM EST110.000.230.140.25+0.01+4.55%29840.53%
MOS240119C001150002023-01-27 3:08PM EST115.000.210.120.21+0.06+40.00%227041.16%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MOS240119P000200002023-01-24 12:38PM EST20.000.320.250.400.00-21,47654.88%
MOS240119P000230002023-01-27 12:07PM EST23.000.460.400.52-0.21-31.34%98,07950.93%
MOS240119P000250002023-01-25 9:30AM EST25.000.700.450.740.00-11,66051.76%
MOS240119P000280002023-01-17 9:59AM EST28.001.250.810.920.00-33547.31%
MOS240119P000300002023-01-26 3:14PM EST30.001.151.051.150.00-2051845.70%
MOS240119P000320002023-01-26 11:08AM EST32.001.531.341.500.00-1033945.00%
MOS240119P000350002023-01-27 9:56AM EST35.001.971.881.99-0.16-7.51%1049942.60%
MOS240119P000370002023-01-23 10:33AM EST37.002.992.312.500.00-7796242.04%
MOS240119P000400002023-01-26 3:12PM EST40.003.343.103.250.00-10983340.13%
MOS240119P000420002023-01-27 12:30PM EST42.003.903.703.85-0.20-4.88%2072839.00%
MOS240119P000450002023-01-27 10:55AM EST45.005.084.805.00-0.02-0.39%32,19238.00%
MOS240119P000470002023-01-27 11:02AM EST47.006.005.605.80-0.70-10.45%744336.95%
MOS240119P000500002023-01-27 3:01PM EST50.007.076.957.25-0.28-3.81%423,05035.93%
MOS240119P000525002023-01-27 11:01AM EST52.508.808.308.55-0.20-2.22%2748334.80%
MOS240119P000550002023-01-26 11:17AM EST55.0010.309.7010.100.00-637034.29%
MOS240119P000575002023-01-19 11:20AM EST57.5014.5011.3011.650.00-13033.13%
MOS240119P000600002023-01-18 2:41PM EST60.0015.4013.0013.350.00-59130632.09%
MOS240119P000625002023-01-12 2:51PM EST62.5017.9014.8015.150.00-122230.93%
MOS240119P000650002023-01-26 9:36AM EST65.0017.7016.7517.250.00-15230.99%
MOS240119P000675002022-09-19 10:16AM EST67.5019.1020.8021.400.00--043.73%
MOS240119P000700002023-01-26 9:33AM EST70.0021.8921.0021.300.00-17728.03%
MOS240119P000750002022-08-24 8:50AM EST75.0022.4028.0528.650.00-27249.17%
MOS240119P000800002022-12-07 3:01PM EST80.0033.1733.2533.800.00-1952.37%
MOS240119P000850002022-11-03 9:01AM EST85.0038.9536.9037.700.00-3950.29%
MOS240119P000900002022-12-05 10:04AM EST90.0041.2046.8047.050.00-1079.47%
MOS240119P000950002022-10-28 9:13AM EST95.0043.4043.2044.050.00-100.00%
MOS240119P001000002022-10-28 9:13AM EST100.0048.1448.1548.900.00-100.00%
MOS240119P001050002022-04-19 8:40AM EST105.0037.2046.6049.650.00--10.00%
MOS240119P001100002022-04-26 9:27AM EST110.0051.6053.3054.350.00-110.00%