Italia markets closed
Dow Jones
37.800,45 +65,34 (+0,17%) Nasdaq
15.844,19 -40,83 (-0,26%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0607 -0,0019 (-0,18%) Bitcoin EUR
59.108,95 -1.122,64 (-1,86%) CMC Crypto 200
885,54 0,00 (0,00%)
The Mosaic Company (MOS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:34PM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS250117C00017500 | 2024-04-16 12:05PM EDT | 17.50 | 13.65 | 13.40 | 14.00 | +1.09 | +8.68% | 1 | 13 | 55.03% |
| MOS250117C00020000 | 2024-04-16 11:57AM EDT | 20.00 | 11.54 | 10.65 | 11.50 | -0.96 | -7.68% | 1 | 46 | 50.51% |
| MOS250117C00022250 | 2024-04-02 11:11AM EDT | 22.25 | 11.40 | 9.45 | 9.65 | 0.00 | - | 10 | 24 | 47.46% |
| MOS250117C00022500 | 2023-02-01 11:03AM EDT | 22.50 | 28.30 | 35.55 | 36.95 | 0.00 | - | 1 | 6 | 0.00% |
| MOS250117C00024750 | 2024-04-11 3:13PM EDT | 24.75 | 9.00 | 7.60 | 7.80 | 0.00 | - | 1 | 416 | 45.19% |
| MOS250117C00025000 | 2023-03-10 3:50PM EDT | 25.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MOS250117C00027250 | 2024-04-15 2:46PM EDT | 27.25 | 6.25 | 5.95 | 6.15 | 0.00 | - | 2 | 139 | 43.16% |
| MOS250117C00027500 | 2023-02-10 11:25AM EDT | 27.50 | 26.20 | 23.90 | 25.30 | 0.00 | - | 3 | 10 | 290.92% |
| MOS250117C00029750 | 2024-04-16 11:46AM EDT | 29.75 | 4.75 | 4.50 | 4.70 | -0.15 | -3.06% | 2 | 397 | 41.19% |
| MOS250117C00030000 | 2023-02-23 4:42PM EDT | 30.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS250117C00032250 | 2024-04-16 1:04PM EDT | 32.25 | 3.50 | 3.30 | 3.55 | -0.45 | -11.39% | 21 | 738 | 40.09% |
| MOS250117C00032500 | 2023-02-28 4:33PM EDT | 32.50 | 24.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| MOS250117C00034750 | 2024-04-15 12:31PM EDT | 34.75 | 2.75 | 2.51 | 2.64 | 0.00 | - | 11 | 2,035 | 39.28% |
| MOS250117C00035000 | 2023-03-10 11:55AM EDT | 35.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MOS250117C00037250 | 2024-04-11 2:18PM EDT | 37.25 | 2.50 | 1.42 | 1.96 | 0.00 | - | 2 | 900 | 38.92% |
| MOS250117C00037500 | 2023-03-07 1:51PM EDT | 37.50 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MOS250117C00039750 | 2024-04-15 3:13PM EDT | 39.75 | 1.38 | 1.28 | 1.43 | 0.00 | - | 126 | 1,290 | 38.51% |
| MOS250117C00040000 | 2023-02-24 1:50PM EDT | 40.00 | 17.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MOS250117C00042250 | 2024-04-16 9:37AM EDT | 42.25 | 1.00 | 0.94 | 1.05 | -0.13 | -11.50% | 3 | 1,438 | 38.40% |
| MOS250117C00042500 | 2023-02-24 11:40AM EDT | 42.50 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MOS250117C00044750 | 2024-04-15 11:00AM EDT | 44.75 | 0.82 | 0.70 | 0.78 | 0.00 | - | 110 | 1,357 | 38.50% |
| MOS250117C00045000 | 2023-03-13 12:19PM EDT | 45.00 | 13.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MOS250117C00047250 | 2024-04-15 11:02AM EDT | 47.25 | 0.60 | 0.51 | 0.58 | 0.00 | - | 113 | 643 | 38.62% |
| MOS250117C00047500 | 2023-03-13 1:54PM EDT | 47.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MOS250117C00049750 | 2024-04-08 9:30AM EDT | 49.75 | 0.70 | 0.38 | 0.44 | 0.00 | - | 1 | 696 | 38.92% |
| MOS250117C00050000 | 2023-03-13 2:09PM EDT | 50.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MOS250117C00052250 | 2024-04-15 9:35AM EDT | 52.25 | 0.40 | 0.28 | 0.33 | 0.00 | - | 1 | 883 | 39.06% |
| MOS250117C00052500 | 2023-03-10 11:31AM EDT | 52.50 | 11.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MOS250117C00054750 | 2024-04-11 11:56AM EDT | 54.75 | 0.30 | 0.21 | 0.26 | 0.00 | - | 25 | 1,491 | 39.60% |
| MOS250117C00055000 | 2023-03-10 3:26PM EDT | 55.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MOS250117C00057250 | 2024-04-16 11:44AM EDT | 57.25 | 0.26 | 0.13 | 0.27 | -0.04 | -13.33% | 2 | 228 | 42.14% |
| MOS250117C00057500 | 2023-03-10 12:54PM EDT | 57.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MOS250117C00059750 | 2024-04-16 11:44AM EDT | 59.75 | 0.18 | 0.11 | 0.19 | -0.02 | -10.00% | 2 | 481 | 41.55% |
| MOS250117C00060000 | 2023-03-10 10:34AM EDT | 60.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| MOS250117C00062250 | 2024-04-16 12:40PM EDT | 62.25 | 0.14 | 0.10 | 0.15 | -0.04 | -22.22% | 4 | 196 | 41.80% |
| MOS250117C00062500 | 2023-03-13 3:29PM EDT | 62.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MOS250117C00064750 | 2024-04-08 11:10AM EDT | 64.75 | 0.22 | 0.00 | 0.17 | 0.00 | - | 2 | 330 | 44.53% |
| MOS250117C00065000 | 2023-03-13 3:35PM EDT | 65.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MOS250117C00069750 | 2024-04-15 11:21AM EDT | 69.75 | 0.07 | 0.00 | 0.10 | 0.00 | - | 110 | 373 | 44.14% |
| MOS250117C00070000 | 2023-03-13 3:05PM EDT | 70.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MOS250117C00074750 | 2024-04-05 3:52PM EDT | 74.75 | 0.15 | 0.00 | 0.46 | 0.00 | - | 2 | 183 | 53.56% |
| MOS250117C00075000 | 2023-03-13 1:27PM EDT | 75.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MOS250117C00079750 | 2024-04-12 1:14PM EDT | 79.75 | 0.08 | 0.01 | 0.19 | 0.00 | - | 9 | 1,273 | 54.79% |
| MOS250117C00080000 | 2023-03-08 1:07PM EDT | 80.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MOS250117C00084750 | 2024-04-12 1:14PM EDT | 84.75 | 0.05 | 0.01 | 0.08 | 0.00 | - | 9 | 1,330 | 50.78% |
| MOS250117C00085000 | 2023-03-13 2:19PM EDT | 85.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS250117P00017500 | 2024-04-15 3:51PM EDT | 17.50 | 0.27 | 0.26 | 0.30 | 0.00 | - | 2 | 3,261 | 44.53% |
| MOS250117P00020000 | 2024-03-28 11:52AM EDT | 20.00 | 0.35 | 0.52 | 0.55 | 0.00 | - | 10 | 1,037 | 42.04% |
| MOS250117P00022250 | 2024-04-12 12:01PM EDT | 22.25 | 0.79 | 0.86 | 0.90 | 0.00 | - | 2 | 2,417 | 40.19% |
| MOS250117P00022500 | 2023-02-14 12:50PM EDT | 22.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MOS250117P00024750 | 2024-04-12 1:26PM EDT | 24.75 | 1.44 | 1.40 | 1.48 | +0.04 | +2.86% | 1 | 3,589 | 38.55% |
| MOS250117P00025000 | 2023-03-07 3:50PM EDT | 25.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MOS250117P00027250 | 2024-04-12 12:49PM EDT | 27.25 | 2.10 | 1.51 | 2.24 | 0.00 | - | 10 | 1,914 | 36.57% |
| MOS250117P00027500 | 2023-02-07 3:50PM EDT | 27.50 | 1.80 | 1.05 | 1.68 | 0.00 | - | 1 | 1 | 29.42% |
| MOS250117P00029750 | 2024-04-12 2:28PM EDT | 29.75 | 3.13 | 3.15 | 3.30 | +0.03 | +0.97% | 5 | 8,669 | 35.29% |
| MOS250117P00030000 | 2023-03-10 4:49PM EDT | 30.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MOS250117P00032250 | 2024-04-16 9:35AM EDT | 32.25 | 4.45 | 4.45 | 4.55 | 0.00 | - | 1 | 3,653 | 33.42% |
| MOS250117P00032500 | 2023-03-13 2:28PM EDT | 32.50 | 3.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MOS250117P00034750 | 2024-04-11 11:59AM EDT | 34.75 | 5.20 | 6.00 | 6.10 | 0.00 | - | 4 | 4,604 | 32.00% |
| MOS250117P00035000 | 2023-03-13 9:30AM EDT | 35.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS250117P00037250 | 2024-04-16 9:35AM EDT | 37.25 | 7.75 | 7.10 | 7.90 | +0.40 | +5.44% | 1 | 747 | 30.70% |
| MOS250117P00037500 | 2023-03-10 2:32PM EDT | 37.50 | 4.23 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MOS250117P00039750 | 2024-04-12 9:47AM EDT | 39.75 | 8.90 | 9.75 | 9.90 | 0.00 | - | 1 | 999 | 29.30% |
| MOS250117P00040000 | 2023-03-10 2:34PM EDT | 40.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MOS250117P00042250 | 2024-04-15 12:44PM EDT | 42.25 | 11.70 | 11.80 | 12.10 | 0.00 | - | 5 | 554 | 28.42% |
| MOS250117P00042500 | 2023-03-09 3:04PM EDT | 42.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MOS250117P00044750 | 2024-04-15 11:01AM EDT | 44.75 | 13.75 | 13.60 | 14.35 | 0.00 | - | 3 | 1,911 | 25.54% |
| MOS250117P00045000 | 2023-03-03 2:34PM EDT | 45.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MOS250117P00047250 | 2024-02-29 10:30AM EDT | 47.25 | 16.85 | 14.35 | 14.95 | 0.00 | - | 1 | 136 | 0.00% |
| MOS250117P00047500 | 2023-03-10 1:10PM EDT | 47.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS250117P00049750 | 2024-03-08 1:07PM EDT | 49.75 | 18.22 | 15.30 | 16.95 | 0.00 | - | 1 | 10 | 0.00% |
| MOS250117P00050000 | 2023-03-10 2:11PM EDT | 50.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MOS250117P00052250 | 2024-03-26 3:09PM EDT | 52.25 | 21.81 | 21.55 | 21.75 | 0.00 | - | 13 | 72 | 27.74% |
| MOS250117P00052500 | 2023-03-07 4:23PM EDT | 52.50 | 8.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MOS250117P00054750 | 2024-03-12 12:46PM EDT | 54.75 | 23.61 | 21.55 | 24.70 | 0.00 | - | 5 | 9 | 45.41% |
| MOS250117P00055000 | 2023-03-08 4:26PM EDT | 55.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MOS250117P00057250 | 2023-08-31 11:24AM EDT | 57.25 | 18.95 | 21.50 | 21.90 | 0.00 | - | 40 | 10 | 0.00% |
| MOS250117P00059750 | 2023-05-09 10:36AM EDT | 59.75 | 23.30 | 24.20 | 24.50 | 0.00 | - | 8 | 0 | 0.00% |
| MOS250117P00060000 | 2023-02-27 4:45PM EDT | 60.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MOS250117P00062250 | 2023-05-05 9:40AM EDT | 62.25 | 24.70 | 28.85 | 29.50 | 0.00 | - | 4 | 5 | 0.00% |
| MOS250117P00062500 | 2022-11-03 10:19AM EDT | 62.50 | 21.70 | 19.05 | 21.15 | 0.00 | - | - | 40 | 0.00% |
| MOS250117P00064750 | 2023-05-15 10:42AM EDT | 64.75 | 29.00 | 27.45 | 32.00 | 0.00 | - | 5 | 0 | 0.00% |
| MOS250117P00065000 | 2022-11-14 11:53AM EDT | 65.00 | 20.16 | 22.40 | 23.70 | 0.00 | - | 1 | 3 | 0.00% |
| MOS250117P00069750 | 2023-05-04 2:56PM EDT | 69.75 | 31.52 | 36.10 | 37.25 | 0.00 | - | 5 | 0 | 0.00% |
| MOS250117P00070000 | 2023-02-10 3:08PM EDT | 70.00 | 20.96 | 22.30 | 23.30 | 0.00 | - | - | 5 | 0.00% |
| MOS250117P00085000 | 2022-10-07 1:52PM EDT | 85.00 | 36.84 | 37.60 | 38.95 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.