Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.609,31 +913,70 (+1,48%)
The Mosaic Company (MOS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS260116C00015000 | 2024-07-25 2:46PM EDT | 15.00 | 14.80 | 14.75 | 15.65 | 0.00 | - | 1 | 3 | 54.64% |
| MOS260116C00017500 | 2024-07-17 2:08PM EDT | 17.50 | 13.50 | 12.45 | 14.85 | 0.00 | - | 1 | 86 | 51.83% |
| MOS260116C00020000 | 2024-07-15 9:30AM EDT | 20.00 | 9.80 | 9.80 | 11.10 | 0.00 | - | 2 | 36 | 41.70% |
| MOS260116C00022500 | 2024-07-18 11:06AM EDT | 22.50 | 10.00 | 8.25 | 9.45 | 0.00 | - | 1 | 324 | 41.58% |
| MOS260116C00025000 | 2024-07-25 3:16PM EDT | 25.00 | 7.31 | 7.30 | 8.50 | 0.00 | - | 1 | 1,413 | 45.56% |
| MOS260116C00027500 | 2024-07-25 3:15PM EDT | 27.50 | 6.05 | 5.20 | 6.10 | 0.00 | - | 2 | 3,049 | 36.41% |
| MOS260116C00030000 | 2024-07-24 2:15PM EDT | 30.00 | 4.45 | 4.75 | 5.35 | 0.00 | - | 1 | 2,949 | 38.87% |
| MOS260116C00032500 | 2024-07-25 11:09AM EDT | 32.50 | 3.90 | 3.85 | 4.15 | 0.00 | - | 40 | 476 | 36.82% |
| MOS260116C00035000 | 2024-07-26 3:57PM EDT | 35.00 | 3.11 | 2.73 | 3.30 | +0.41 | +15.19% | 10 | 3,534 | 36.15% |
| MOS260116C00037500 | 2024-07-26 2:31PM EDT | 37.50 | 2.58 | 2.42 | 2.63 | +0.26 | +11.21% | 80 | 893 | 35.78% |
| MOS260116C00040000 | 2024-07-22 10:00AM EDT | 40.00 | 1.85 | 1.89 | 2.66 | 0.00 | - | 1 | 1,395 | 39.84% |
| MOS260116C00042500 | 2024-07-25 2:28PM EDT | 42.50 | 1.65 | 1.45 | 1.87 | 0.00 | - | 1 | 250 | 37.04% |
| MOS260116C00045000 | 2024-07-26 11:50AM EDT | 45.00 | 1.20 | 1.20 | 1.70 | +0.15 | +14.29% | 10 | 494 | 38.55% |
| MOS260116C00047500 | 2024-07-25 2:17PM EDT | 47.50 | 0.97 | 0.96 | 1.08 | 0.00 | - | 11 | 185 | 35.33% |
| MOS260116C00050000 | 2024-07-25 3:08PM EDT | 50.00 | 0.80 | 0.77 | 0.88 | 0.00 | - | 4 | 1,536 | 35.45% |
| MOS260116C00055000 | 2024-07-26 11:38AM EDT | 55.00 | 0.45 | 0.45 | 0.85 | 0.00 | - | 6 | 999 | 39.16% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS260116P00015000 | 2024-07-23 11:01AM EDT | 15.00 | 0.41 | 0.30 | 0.52 | 0.00 | - | 1 | 85 | 43.70% |
| MOS260116P00017500 | 2024-07-23 11:01AM EDT | 17.50 | 0.69 | 0.65 | 0.73 | -0.02 | -2.82% | 1 | 598 | 39.23% |
| MOS260116P00020000 | 2024-07-25 9:56AM EDT | 20.00 | 1.20 | 0.86 | 1.17 | 0.00 | - | 3 | 1,460 | 37.35% |
| MOS260116P00022500 | 2024-07-19 2:07PM EDT | 22.50 | 1.64 | 1.58 | 1.78 | 0.00 | - | 5 | 624 | 35.77% |
| MOS260116P00025000 | 2024-07-15 9:52AM EDT | 25.00 | 2.76 | 2.35 | 2.79 | 0.00 | - | 1 | 4,500 | 36.13% |
| MOS260116P00027500 | 2024-07-26 11:55AM EDT | 27.50 | 3.50 | 3.30 | 3.60 | -0.22 | -5.91% | 10 | 6,143 | 33.22% |
| MOS260116P00030000 | 2024-07-26 11:06AM EDT | 30.00 | 4.80 | 4.55 | 4.80 | -0.10 | -2.04% | 6 | 2,959 | 31.95% |
| MOS260116P00032500 | 2024-07-26 10:44AM EDT | 32.50 | 6.25 | 5.90 | 8.25 | -0.20 | -3.10% | 2 | 834 | 45.03% |
| MOS260116P00035000 | 2024-07-25 10:52AM EDT | 35.00 | 7.70 | 6.60 | 9.30 | -0.45 | -5.52% | 1 | 278 | 40.20% |
| MOS260116P00037500 | 2024-07-16 1:08PM EDT | 37.50 | 9.55 | 9.20 | 9.60 | 0.00 | - | 1 | 115 | 28.52% |
| MOS260116P00040000 | 2024-07-19 11:40AM EDT | 40.00 | 11.60 | 11.20 | 13.20 | 0.00 | - | 3 | 205 | 40.72% |
| MOS260116P00042500 | 2024-06-06 3:40PM EDT | 42.50 | 13.55 | 13.10 | 16.05 | 0.00 | - | 38 | 1 | 46.79% |
| MOS260116P00045000 | 2024-06-12 11:30AM EDT | 45.00 | 16.75 | 14.55 | 17.85 | 0.00 | - | 14 | 10 | 44.56% |
| MOS260116P00047500 | 2024-01-17 11:25AM EDT | 47.50 | 16.55 | 17.35 | 18.20 | 0.00 | - | 10 | 20 | 24.78% |
| MOS260116P00050000 | 2023-09-20 10:11AM EDT | 50.00 | 13.25 | 14.65 | 17.50 | 0.00 | - | - | 3 | 0.00% |
| MOS260116P00055000 | 2024-03-07 11:53AM EDT | 55.00 | 22.55 | 21.80 | 23.55 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.