Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.959,30 +143,38 (+0,38%) Nasdaq
15.620,77 -37,05 (-0,24%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,26 -2,67 (-3,26%) Bitcoin EUR
53.574,33 -2.665,43 (-4,74%)
The Mosaic Company (MOS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:48PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240517C00017500 | 2024-04-26 3:41PM EDT | 17.50 | 12.85 | 12.40 | 12.65 | 0.00 | - | 5 | 5 | 139.06% |
| MOS240517C00024000 | 2024-04-26 2:09PM EDT | 24.00 | 6.35 | 6.05 | 6.20 | 0.00 | - | 3 | 3 | 77.93% |
| MOS240517C00025000 | 2024-04-30 10:32AM EDT | 25.00 | 6.30 | 5.05 | 5.25 | 0.00 | - | 33 | 121 | 68.95% |
| MOS240517C00027500 | 2024-05-01 11:45AM EDT | 27.50 | 2.81 | 2.65 | 2.93 | -1.44 | -33.88% | 4 | 29 | 56.45% |
| MOS240517C00028000 | 2024-05-01 11:44AM EDT | 28.00 | 2.44 | 2.25 | 2.50 | -0.32 | -11.59% | 4 | 1 | 53.03% |
| MOS240517C00029500 | 2024-05-01 1:25PM EDT | 29.50 | 1.47 | 1.45 | 1.45 | -1.06 | -41.90% | 11 | 34 | 47.95% |
| MOS240517C00030000 | 2024-05-01 1:33PM EDT | 30.00 | 1.19 | 1.18 | 1.20 | -1.00 | -45.87% | 183 | 488 | 47.95% |
| MOS240517C00030500 | 2024-05-01 1:31PM EDT | 30.50 | 0.95 | 0.95 | 0.95 | -0.77 | -44.77% | 157 | 963 | 46.78% |
| MOS240517C00031000 | 2024-05-01 1:31PM EDT | 31.00 | 0.75 | 0.75 | 0.76 | -0.80 | -51.61% | 34 | 406 | 46.68% |
| MOS240517C00031500 | 2024-05-01 1:21PM EDT | 31.50 | 0.56 | 0.57 | 0.58 | -0.77 | -57.89% | 21 | 158 | 45.70% |
| MOS240517C00032000 | 2024-05-01 1:25PM EDT | 32.00 | 0.45 | 0.42 | 0.45 | -0.56 | -55.45% | 65 | 173 | 45.65% |
| MOS240517C00032500 | 2024-05-01 1:31PM EDT | 32.50 | 0.34 | 0.33 | 0.34 | -0.45 | -56.96% | 128 | 1,599 | 45.41% |
| MOS240517C00033000 | 2024-04-30 2:18PM EDT | 33.00 | 0.69 | 0.24 | 0.26 | 0.00 | - | 42 | 265 | 45.61% |
| MOS240517C00033500 | 2024-05-01 10:05AM EDT | 33.50 | 0.16 | 0.17 | 0.21 | -0.34 | -68.00% | 1 | 2,288 | 46.68% |
| MOS240517C00034000 | 2024-05-01 12:01PM EDT | 34.00 | 0.15 | 0.12 | 0.16 | -0.27 | -64.29% | 1 | 797 | 46.88% |
| MOS240517C00034500 | 2024-05-01 12:10PM EDT | 34.50 | 0.11 | 0.09 | 0.11 | -0.19 | -63.33% | 10 | 37 | 46.09% |
| MOS240517C00035000 | 2024-05-01 1:18PM EDT | 35.00 | 0.08 | 0.06 | 0.08 | -0.16 | -66.67% | 49 | 2,414 | 46.09% |
| MOS240517C00035500 | 2024-05-01 1:22PM EDT | 35.50 | 0.05 | 0.05 | 0.06 | -0.10 | -40.00% | 1 | 25 | 46.48% |
| MOS240517C00036000 | 2024-04-30 11:05AM EDT | 36.00 | 0.10 | 0.03 | 0.05 | 0.00 | - | 1 | 37 | 48.05% |
| MOS240517C00036500 | 2024-04-29 2:02PM EDT | 36.50 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 4 | 48.83% |
| MOS240517C00037000 | 2024-04-30 1:30PM EDT | 37.00 | 0.08 | 0.02 | 0.03 | 0.00 | - | 12 | 32 | 49.22% |
| MOS240517C00037500 | 2024-05-01 11:56AM EDT | 37.50 | 0.02 | 0.01 | 0.03 | -0.47 | -95.92% | 1 | 197 | 51.56% |
| MOS240517C00040000 | 2024-04-22 2:19PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 4,709 | 62.11% |
| MOS240517C00042500 | 2024-03-15 11:46AM EDT | 42.50 | 0.10 | 0.01 | 0.18 | 0.00 | - | - | 0 | 89.65% |
| MOS240517C00045000 | 2024-03-18 2:12PM EDT | 45.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 1 | 97.27% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240517P00022500 | 2024-04-16 1:39PM EDT | 22.50 | 0.12 | 0.00 | 0.35 | 0.00 | - | - | 2 | 92.19% |
| MOS240517P00025000 | 2024-04-30 11:06AM EDT | 25.00 | 0.04 | 0.01 | 0.05 | +0.02 | +100.00% | 3 | 149 | 48.44% |
| MOS240517P00026000 | 2024-04-26 10:05AM EDT | 26.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 1 | 2 | 46.29% |
| MOS240517P00026500 | 2024-04-29 10:07AM EDT | 26.50 | 0.10 | 0.13 | 0.16 | 0.00 | - | 17 | 29 | 46.88% |
| MOS240517P00027000 | 2024-05-01 12:10PM EDT | 27.00 | 0.21 | 0.19 | 0.22 | -0.05 | -19.23% | 8 | 31 | 46.09% |
| MOS240517P00027500 | 2024-05-01 11:34AM EDT | 27.50 | 0.25 | 0.26 | 0.28 | +0.12 | +92.31% | 3 | 456 | 44.14% |
| MOS240517P00028000 | 2024-05-01 12:24PM EDT | 28.00 | 0.40 | 0.36 | 0.39 | +0.19 | +90.48% | 6 | 69 | 43.85% |
| MOS240517P00028500 | 2024-05-01 9:50AM EDT | 28.50 | 0.27 | 0.49 | 0.51 | +0.03 | +12.50% | 20 | 114 | 42.77% |
| MOS240517P00029000 | 2024-05-01 12:01PM EDT | 29.00 | 0.67 | 0.65 | 0.68 | +0.24 | +55.81% | 3 | 99 | 42.58% |
| MOS240517P00029500 | 2024-04-30 2:23PM EDT | 29.50 | 0.42 | 0.85 | 0.87 | 0.00 | - | 2 | 75 | 41.80% |
| MOS240517P00030000 | 2024-05-01 1:25PM EDT | 30.00 | 1.11 | 1.10 | 1.11 | +0.52 | +88.14% | 38 | 2,698 | 41.60% |
| MOS240517P00030500 | 2024-05-01 1:31PM EDT | 30.50 | 1.37 | 1.35 | 1.38 | +0.51 | +59.30% | 48 | 62 | 41.07% |
| MOS240517P00031000 | 2024-05-01 1:32PM EDT | 31.00 | 1.66 | 1.66 | 1.66 | +0.73 | +78.49% | 84 | 93 | 39.45% |
| MOS240517P00031500 | 2024-05-01 10:39AM EDT | 31.50 | 1.80 | 1.95 | 2.03 | +0.64 | +55.17% | 1 | 32 | 40.19% |
| MOS240517P00032000 | 2024-04-30 2:30PM EDT | 32.00 | 1.55 | 2.18 | 2.40 | +0.09 | +6.16% | 19 | 26 | 39.55% |
| MOS240517P00032500 | 2024-05-01 1:31PM EDT | 32.50 | 2.73 | 2.68 | 2.80 | +0.93 | +51.67% | 31 | 4,268 | 38.87% |
| MOS240517P00033000 | 2024-04-26 9:51AM EDT | 33.00 | 3.20 | 3.15 | 3.25 | 0.00 | - | 6 | 6 | 40.04% |
| MOS240517P00034000 | 2024-04-26 9:48AM EDT | 34.00 | 3.95 | 4.00 | 4.15 | 0.00 | - | 10 | 11 | 38.87% |
| MOS240517P00035000 | 2024-04-30 11:48AM EDT | 35.00 | 3.70 | 4.95 | 5.50 | 0.00 | - | 1 | 163 | 53.52% |
| MOS240517P00037500 | 2024-03-21 12:28PM EDT | 37.50 | 5.30 | 4.70 | 6.80 | 0.00 | - | - | 0 | 0.00% |
| MOS240517P00047500 | 2024-04-25 11:00AM EDT | 47.50 | 17.75 | 16.30 | 17.55 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.