Italia markets open in 5 hours 2 minutes

The Mosaic Company (MOS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
50,14-0,30 (-0,59%)
Alla chiusura: 04:03PM EST
50,27 +0,13 (+0,26%)
Dopo ore: 06:58PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MOS230210C000390002023-02-01 10:54AM EST39.0010.2011.0011.250.00--7139.06%
MOS230210C000395002023-02-03 12:58PM EST39.5011.2010.5510.800.00-11109.38%
MOS230210C000400002023-02-03 1:52PM EST40.0010.6010.1010.250.00-16104.69%
MOS230210C000410002023-01-27 2:08PM EST41.008.679.059.250.00-5979.69%
MOS230210C000420002023-01-11 2:57PM EST42.004.208.108.250.00-1985.16%
MOS230210C000430002023-02-02 12:07PM EST43.007.807.107.250.00-22275.00%
MOS230210C000440002023-02-01 3:50PM EST44.005.906.106.250.00-82365.63%
MOS230210C000450002023-02-01 11:19AM EST45.004.005.105.250.00-18755.86%
MOS230210C000455002023-01-31 11:14AM EST45.504.404.504.800.00-242771.09%
MOS230210C000460002023-02-06 12:36PM EST46.004.054.104.30-1.08-21.05%15251.56%
MOS230210C000465002023-02-03 3:12PM EST46.504.303.653.800.00-22650.00%
MOS230210C000470002023-02-03 12:45PM EST47.003.933.203.350.00-477350.20%
MOS230210C000475002023-02-06 10:29AM EST47.502.462.722.88-0.74-23.13%204353.32%
MOS230210C000480002023-02-06 3:54PM EST48.002.402.312.43-0.35-12.73%929850.00%
MOS230210C000485002023-02-06 1:26PM EST48.501.811.912.04-0.68-27.31%16149.32%
MOS230210C000490002023-02-06 12:58PM EST49.001.431.561.63-0.53-27.04%1019046.09%
MOS230210C000495002023-02-06 3:38PM EST49.501.271.221.28-0.45-26.16%2119444.43%
MOS230210C000500002023-02-06 3:48PM EST50.000.870.920.98-0.43-33.08%19639143.46%
MOS230210C000510002023-02-06 3:28PM EST51.000.480.470.51-0.25-34.25%19740641.41%
MOS230210C000520002023-02-06 3:54PM EST52.000.230.200.24-0.17-42.50%87237140.92%
MOS230210C000530002023-02-06 2:13PM EST53.000.090.080.10-0.13-59.09%2219540.82%
MOS230210C000540002023-02-06 1:05PM EST54.000.040.030.05-0.05-55.56%5211443.36%
MOS230210C000550002023-02-06 2:08PM EST55.000.020.020.03-0.07-77.78%16238346.88%
MOS230210C000560002023-02-03 1:13PM EST56.000.010.000.020.00-11150.78%
MOS230210C000570002023-02-06 12:39PM EST57.000.030.000.03-0.07-70.00%202055.47%
MOS230210C000600002023-01-25 11:01AM EST60.000.060.000.030.00-657574.22%
MOS230210C000650002023-01-24 2:50PM EST65.000.010.000.030.00-1010101.56%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MOS230210P000340002023-01-11 10:23AM EST34.000.100.000.010.00-58134.38%
MOS230210P000350002023-02-06 9:32AM EST35.000.010.000.01-0.38-97.44%314125.00%
MOS230210P000360002023-01-18 9:40AM EST36.000.070.000.030.00-57131.25%
MOS230210P000370002023-01-30 2:42PM EST37.000.020.000.030.00-1131121.88%
MOS230210P000380002023-02-06 1:31PM EST38.000.010.000.02-0.02-66.67%2376106.25%
MOS230210P000390002023-02-02 3:26PM EST39.000.020.000.020.00-191,04296.88%
MOS230210P000395002023-01-31 10:01AM EST39.500.020.000.030.00--31896.88%
MOS230210P000400002023-02-06 11:33AM EST40.000.010.000.020.00-1096187.50%
MOS230210P000405002023-02-01 2:00PM EST40.500.010.000.03-0.01-50.00%2177589.06%
MOS230210P000410002023-02-03 12:28PM EST41.000.020.000.03-0.03-60.00%5615984.38%
MOS230210P000420002023-02-01 1:47PM EST42.000.040.000.030.00-1019475.00%
MOS230210P000425002023-01-30 10:00AM EST42.500.100.000.030.00-1570.31%
MOS230210P000430002023-02-06 10:30AM EST43.000.040.000.03-0.01-20.00%2019065.63%
MOS230210P000435002023-02-03 9:52AM EST43.500.040.000.030.00-202661.72%
MOS230210P000440002023-02-06 2:55PM EST44.000.020.000.03-0.02-50.00%1913157.81%
MOS230210P000445002023-02-06 10:46AM EST44.500.040.010.03-0.04-50.00%1155.47%
MOS230210P000450002023-02-06 10:17AM EST45.000.070.020.03-0.20-74.07%424053.13%
MOS230210P000455002023-02-02 2:47PM EST45.500.090.030.040.00-21751.17%
MOS230210P000460002023-02-06 10:36AM EST46.000.100.040.06+0.03+42.86%155451.56%
MOS230210P000465002023-02-06 3:53PM EST46.500.070.070.08-0.03-30.00%735349.22%
MOS230210P000470002023-02-06 3:43PM EST47.000.100.090.11-0.03-23.08%2610247.46%
MOS230210P000475002023-02-06 1:55PM EST47.500.170.130.160.00-499046.48%
MOS230210P000480002023-02-06 3:34PM EST48.000.220.190.22-0.04-15.38%9571144.92%
MOS230210P000485002023-02-06 10:53AM EST48.500.340.280.32+0.02+6.25%1316444.43%
MOS230210P000490002023-02-06 2:44PM EST49.000.440.400.45-0.02-4.35%3913143.85%
MOS230210P000495002023-02-06 2:37PM EST49.500.590.560.60+0.01+1.72%1027242.48%
MOS230210P000500002023-02-06 3:41PM EST50.000.800.760.80+0.07+9.59%12611741.50%
MOS230210P000510002023-02-06 3:29PM EST51.001.381.301.35+0.20+16.95%1714040.33%
MOS230210P000520002023-02-03 3:03PM EST52.002.212.012.15+0.44+24.86%94744.14%
MOS230210P000540002023-01-30 3:59PM EST54.005.703.804.000.00-81055.08%
MOS230210P000550002023-01-30 11:58AM EST55.006.204.804.950.00--558.20%
MOS230210P000580002023-01-30 10:33AM EST58.009.007.758.100.00--877.73%