Italia markets closed

The Mosaic Company (MOS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
30,18-0,95 (-3,05%)
In data: 12:08PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MOS250117C000150002024-05-09 3:48PM EDT15.0015.0514.7016.400.00-1161.91%
MOS250117C000175002024-04-16 12:05PM EDT17.5013.6512.8013.500.00-11353.52%
MOS250117C000200002024-05-29 10:58AM EDT20.0010.6510.2011.75-1.25-10.50%27450.59%
MOS250117C000222502024-05-22 12:05PM EDT22.2510.068.558.700.00-15340.33%
MOS250117C000225002023-02-01 11:03AM EDT22.5028.3035.5536.950.00-160.00%
MOS250117C000247502024-05-23 1:48PM EDT24.757.616.556.950.00-7073641.38%
MOS250117C000250002023-03-10 3:50PM EDT25.0026.550.000.000.00-500.00%
MOS250117C000272502024-05-22 12:21PM EDT27.256.304.905.050.00-1122937.06%
MOS250117C000275002023-02-10 11:25AM EDT27.5026.2023.9025.300.00-310324.61%
MOS250117C000297502024-05-29 11:30AM EDT29.753.603.503.65-0.80-18.18%71,18735.96%
MOS250117C000300002023-02-23 4:42PM EDT30.0024.950.000.000.00-100.00%
MOS250117C000322502024-05-29 11:31AM EDT32.252.502.412.50-0.49-16.39%111,12834.57%
MOS250117C000325002023-02-28 4:33PM EDT32.5024.550.000.000.00--03.13%
MOS250117C000347502024-05-28 3:27PM EDT34.752.081.581.680.00-202,56333.91%
MOS250117C000350002023-03-10 11:55AM EDT35.0021.500.000.000.00-1506.25%
MOS250117C000372502024-05-29 11:33AM EDT37.251.101.051.14-0.31-21.99%631,27733.94%
MOS250117C000375002023-03-07 1:51PM EDT37.5022.900.000.000.00-106.25%
MOS250117C000397502024-05-24 2:56PM EDT39.750.900.680.760.00-3481,46233.94%
MOS250117C000400002023-02-24 1:50PM EDT40.0017.930.000.000.00-206.25%
MOS250117C000422502024-05-24 3:06PM EDT42.250.550.440.77-0.06-9.84%11,62338.62%
MOS250117C000425002023-02-24 11:40AM EDT42.5016.400.000.000.00-1012.50%
MOS250117C000447502024-05-24 11:04AM EDT44.750.430.290.340.00-841,45434.28%
MOS250117C000450002023-03-13 12:19PM EDT45.0013.120.000.000.00-1012.50%
MOS250117C000472502024-04-22 12:37PM EDT47.250.500.000.000.00-4012.50%
MOS250117C000475002023-03-13 1:54PM EDT47.5011.500.000.000.00-2012.50%
MOS250117C000497502024-05-28 12:51PM EDT49.750.230.140.190.00-21,10336.13%
MOS250117C000500002023-03-13 2:09PM EDT50.0010.510.000.000.00-3012.50%
MOS250117C000522502024-05-29 9:35AM EDT52.250.150.050.28-0.03-16.67%1985241.85%
MOS250117C000525002023-03-10 11:31AM EDT52.5011.650.000.000.00-14012.50%
MOS250117C000547502024-05-21 11:26AM EDT54.750.090.080.340.00-21,48346.29%
MOS250117C000550002023-03-10 3:26PM EDT55.009.660.000.000.00-2012.50%
MOS250117C000572502024-05-20 3:54PM EDT57.250.080.010.300.00-222947.61%
MOS250117C000575002023-03-10 12:54PM EDT57.509.500.000.000.00-5012.50%
MOS250117C000597502024-05-29 9:35AM EDT59.750.220.020.20+0.10+83.33%247346.29%
MOS250117C000600002023-03-10 10:34AM EDT60.008.900.000.000.00-21025.00%
MOS250117C000622502024-05-01 10:51AM EDT62.250.090.010.200.00-220748.44%
MOS250117C000625002023-03-13 3:29PM EDT62.506.250.000.000.00-1025.00%
MOS250117C000647502024-05-22 11:04AM EDT64.750.110.030.230.00-232851.71%
MOS250117C000650002023-03-13 3:35PM EDT65.005.600.000.000.00-4025.00%
MOS250117C000697502024-04-15 11:21AM EDT69.750.070.010.150.00-11037351.76%
MOS250117C000700002023-03-13 3:05PM EDT70.004.700.000.000.00-9025.00%
MOS250117C000747502024-05-22 12:36PM EDT74.750.040.010.050.00-118347.46%
MOS250117C000750002023-03-13 1:27PM EDT75.003.770.000.000.00-5025.00%
MOS250117C000797502024-05-15 11:07AM EDT79.750.030.010.030.00-21,27647.27%
MOS250117C000800002023-03-08 1:07PM EDT80.005.160.000.000.00-1025.00%
MOS250117C000847502024-05-22 11:04AM EDT84.750.030.010.030.00-11,33049.81%
MOS250117C000850002023-03-13 2:19PM EDT85.002.600.000.000.00-5025.00%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MOS250117P000150002024-05-22 12:00PM EDT15.000.020.010.080.00-109945.51%
MOS250117P000175002024-05-23 11:48AM EDT17.500.100.050.150.00-13,24841.02%
MOS250117P000200002024-05-23 2:49PM EDT20.000.250.250.300.00-51,52837.94%
MOS250117P000222502024-05-22 3:39PM EDT22.250.410.500.560.00-353,41336.13%
MOS250117P000225002023-02-14 12:50PM EDT22.501.090.000.000.00-1306.25%
MOS250117P000247502024-05-29 10:23AM EDT24.751.000.961.04+0.09+9.89%207,97234.50%
MOS250117P000250002023-03-07 3:50PM EDT25.001.050.000.000.00-106.25%
MOS250117P000272502024-05-29 10:14AM EDT27.251.701.691.78+0.21+14.09%22,75833.08%
MOS250117P000275002023-02-07 3:50PM EDT27.501.801.051.680.00-1130.71%
MOS250117P000297502024-05-23 12:18PM EDT29.752.352.732.850.00-78,69732.08%
MOS250117P000300002023-03-10 4:49PM EDT30.002.280.000.000.00-200.39%
MOS250117P000322502024-05-24 2:09PM EDT32.253.854.054.250.00-23,65931.25%
MOS250117P000325002023-03-13 2:28PM EDT32.503.210.000.000.00-2000.00%
MOS250117P000347502024-05-21 12:58PM EDT34.755.505.755.900.00-204,78529.96%
MOS250117P000350002023-03-13 9:30AM EDT35.003.910.000.000.00-100.00%
MOS250117P000372502024-05-29 11:31AM EDT37.257.757.707.90+0.85+12.32%671729.88%
MOS250117P000375002023-03-10 2:32PM EDT37.504.230.000.000.00-2200.00%
MOS250117P000397502024-05-29 9:55AM EDT39.759.609.8510.45+0.45+4.92%41,09235.77%
MOS250117P000400002023-03-10 2:34PM EDT40.005.020.000.000.00-3700.00%
MOS250117P000422502024-05-20 11:05AM EDT42.2511.6312.0512.450.00-164631.57%
MOS250117P000425002023-03-09 3:04PM EDT42.505.000.000.000.00-3200.00%
MOS250117P000447502024-05-02 11:19AM EDT44.7516.1513.5014.850.00-201,63932.86%
MOS250117P000450002023-03-03 2:34PM EDT45.005.100.000.000.00-1000.00%
MOS250117P000472502024-02-29 10:30AM EDT47.2516.8514.3514.950.00-11360.00%
MOS250117P000475002023-03-10 1:10PM EDT47.507.650.000.000.00-100.00%
MOS250117P000497502024-03-08 1:07PM EDT49.7518.2215.3016.950.00-1100.00%
MOS250117P000500002023-03-10 2:11PM EDT50.009.200.000.000.00-1000.00%
MOS250117P000522502024-03-26 3:09PM EDT52.2521.8121.8022.150.00-137233.79%
MOS250117P000525002023-03-07 4:23PM EDT52.508.860.000.000.00-500.00%
MOS250117P000547502024-03-12 12:46PM EDT54.7523.6121.5524.700.00-5938.87%
MOS250117P000550002023-03-08 4:26PM EDT55.0010.300.000.000.00-500.00%
MOS250117P000572502023-08-31 11:24AM EDT57.2518.9521.5021.900.00-40100.00%
MOS250117P000597502023-05-09 10:36AM EDT59.7523.3024.2024.500.00-800.00%
MOS250117P000600002023-02-27 4:45PM EDT60.0013.500.000.000.00-400.00%
MOS250117P000622502023-05-05 9:40AM EDT62.2524.7028.8529.500.00-450.00%
MOS250117P000625002022-11-03 10:19AM EDT62.5021.7019.0521.150.00--400.00%
MOS250117P000647502023-05-15 10:42AM EDT64.7529.0027.4532.000.00-500.00%
MOS250117P000650002022-11-14 11:53AM EDT65.0020.1622.4023.700.00-130.00%
MOS250117P000697502023-05-04 2:56PM EDT69.7531.5236.1037.250.00-500.00%
MOS250117P000700002023-02-10 3:08PM EDT70.0020.9622.3023.300.00--50.00%
MOS250117P000850002022-10-07 1:52PM EDT85.0036.8437.6038.950.00-220.00%