Italia markets closed

The Mosaic Company (MOS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
47,84-0,30 (-0,62%)
Al 01:37PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MOS220701C000300002022-06-23 12:09PM EDT30.0016.0517.5017.900.00--4304.69%
MOS220701C000350002022-06-21 12:19PM EDT35.0016.6012.5012.900.00--1214.06%
MOS220701C000385002022-06-28 10:55AM EDT38.5011.958.959.300.00-220.00%
MOS220701C000390002022-06-28 12:18PM EDT39.0010.008.508.800.00-110.00%
MOS220701C000400002022-06-28 10:23AM EDT40.0010.667.507.850.00-28103.13%
MOS220701C000415002022-06-23 11:53AM EDT41.505.106.006.300.00--10.00%
MOS220701C000435002022-06-27 11:37AM EDT43.505.054.154.450.00-12491.02%
MOS220701C000440002022-06-27 12:44PM EDT44.004.503.653.900.00-103971.88%
MOS220701C000445002022-06-24 10:10AM EDT44.503.003.103.400.00-1464.06%
MOS220701C000450002022-06-30 9:32AM EDT45.002.312.702.91-2.02-46.65%35858.20%
MOS220701C000455002022-06-28 3:49PM EDT45.504.152.312.510.00-17150.00%
MOS220701C000460002022-06-30 11:51AM EDT46.002.021.912.10-3.34-62.31%98154.30%
MOS220701C000465002022-06-30 1:06PM EDT46.501.701.501.64-2.43-58.84%21650.78%
MOS220701C000470002022-06-30 11:05AM EDT47.001.041.151.27-0.77-42.54%521350.88%
MOS220701C000475002022-06-30 12:10PM EDT47.500.780.880.99-1.94-71.32%629753.52%
MOS220701C000480002022-06-30 12:55PM EDT48.000.830.640.72-0.39-31.97%6768553.52%
MOS220701C000485002022-06-30 1:20PM EDT48.500.450.430.49-0.52-53.61%8430552.34%
MOS220701C000490002022-06-30 12:15PM EDT49.000.310.280.39-0.41-56.94%2362454.69%
MOS220701C000495002022-06-30 1:17PM EDT49.500.220.180.25-0.38-63.33%843054.30%
MOS220701C000500002022-06-30 1:17PM EDT50.000.150.120.18-0.26-63.41%3179656.25%
MOS220701C000510002022-06-30 12:07PM EDT51.000.080.050.10-0.15-65.22%4793560.16%
MOS220701C000520002022-06-30 11:46AM EDT52.000.050.030.06-0.08-61.54%411,05366.41%
MOS220701C000530002022-06-30 12:17PM EDT53.000.030.020.04-0.05-62.50%343872.66%
MOS220701C000540002022-06-30 9:32AM EDT54.000.040.030.21-0.03-42.86%2590108.98%
MOS220701C000550002022-06-30 12:48PM EDT55.000.030.010.06-0.02-40.00%201,51296.09%
MOS220701C000560002022-06-29 1:32PM EDT56.000.050.000.220.00-1411130.86%
MOS220701C000565002022-06-29 10:57AM EDT56.500.030.000.220.00-2540136.72%
MOS220701C000570002022-06-29 2:02PM EDT57.000.050.000.210.00-3234141.02%
MOS220701C000575002022-06-27 1:34PM EDT57.500.070.000.210.00-19146.48%
MOS220701C000580002022-06-29 10:13AM EDT58.000.040.000.130.00-2075139.06%
MOS220701C000585002022-06-28 2:32PM EDT58.500.020.000.180.00-212152.73%
MOS220701C000590002022-06-28 3:56PM EDT59.000.030.000.080.00-50101138.28%
MOS220701C000600002022-06-28 3:06PM EDT60.000.030.000.080.00-10162146.88%
MOS220701C000610002022-06-28 11:27AM EDT61.000.010.000.030.00-456137.50%
MOS220701C000620002022-06-21 12:18PM EDT62.000.100.000.200.00-249190.63%
MOS220701C000630002022-06-29 12:16PM EDT63.000.020.000.050.00-6130162.50%
MOS220701C000640002022-06-17 12:14PM EDT64.000.100.000.200.00-1143209.38%
MOS220701C000650002022-06-29 2:46PM EDT65.000.010.000.020.00-17427159.38%
MOS220701C000660002022-06-27 11:10AM EDT66.000.050.000.200.00-186226.95%
MOS220701C000670002022-06-30 10:46AM EDT67.000.020.000.02-0.10-83.33%133175.00%
MOS220701C000680002022-06-27 11:13AM EDT68.000.050.000.190.00-143242.19%
MOS220701C000690002022-06-22 11:55AM EDT69.000.050.000.190.00-1525250.00%
MOS220701C000700002022-06-24 10:16AM EDT70.000.100.000.020.00-159193.75%
MOS220701C000710002022-06-22 3:37PM EDT71.000.020.000.020.00-2148198.44%
MOS220701C000720002022-06-22 12:58PM EDT72.000.040.000.020.00-535206.25%
MOS220701C000750002022-06-21 11:20AM EDT75.000.030.000.010.00-2114212.50%
MOS220701C000800002022-06-17 3:37PM EDT80.000.040.000.010.00-144237.50%
MOS220701C000850002022-06-08 11:23AM EDT85.000.190.000.010.00-43262.50%
Opzioni Putper1 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MOS220701P000300002022-06-27 2:36PM EDT30.000.010.000.020.00-22522243.75%
MOS220701P000340002022-06-27 2:36PM EDT34.000.020.000.030.00--36190.63%
MOS220701P000345002022-06-27 2:36PM EDT34.500.020.000.200.00--20242.97%
MOS220701P000350002022-06-29 9:30AM EDT35.000.070.000.020.00-2603168.75%
MOS220701P000355002022-06-27 11:33AM EDT35.500.030.000.100.00--95200.00%
MOS220701P000360002022-06-24 12:35PM EDT36.000.040.000.030.00-3939162.50%
MOS220701P000365002022-06-28 11:40AM EDT36.500.030.000.100.00-331366184.38%
MOS220701P000370002022-06-28 11:26AM EDT37.000.030.000.200.00-2557198.44%
MOS220701P000375002022-06-28 3:13PM EDT37.500.030.000.040.00-1113146.88%
MOS220701P000380002022-06-28 2:30PM EDT38.000.030.000.020.00-92186128.13%
MOS220701P000385002022-06-27 9:49AM EDT38.500.060.000.050.00-20207137.50%
MOS220701P000390002022-06-29 11:23AM EDT39.000.030.000.050.00-70217129.69%
MOS220701P000395002022-06-30 9:32AM EDT39.500.050.020.03-0.27-84.37%202123.44%
MOS220701P000400002022-06-29 11:02AM EDT40.000.050.010.05+0.01+25.00%20355118.75%
MOS220701P000405002022-06-29 11:04AM EDT40.500.050.010.050.00-2060111.72%
MOS220701P000410002022-06-29 3:54PM EDT41.000.030.010.100.00-67323116.41%
MOS220701P000415002022-06-29 2:19PM EDT41.500.070.020.100.00-6170110.16%
MOS220701P000420002022-06-29 12:34PM EDT42.000.100.020.110.00-106136103.91%
MOS220701P000425002022-06-29 10:48AM EDT42.500.100.050.110.00-10636100.78%
MOS220701P000430002022-06-29 9:52AM EDT43.000.100.050.130.00-11494.92%
MOS220701P000435002022-06-29 1:54PM EDT43.500.130.060.130.00-148187.89%
MOS220701P000440002022-06-29 3:21PM EDT44.000.150.100.150.00-344885.16%
MOS220701P000445002022-06-30 1:06PM EDT44.500.150.130.19-0.13-46.43%232682.03%
MOS220701P000450002022-06-30 12:20PM EDT45.000.180.160.22-0.14-43.75%1718276.95%
MOS220701P000455002022-06-29 2:56PM EDT45.500.350.220.280.00-304574.02%
MOS220701P000460002022-06-30 11:20AM EDT46.000.370.280.38-0.03-7.50%1731371.48%
MOS220701P000465002022-06-30 10:36AM EDT46.500.690.390.47+0.10+16.95%41568.56%
MOS220701P000470002022-06-30 12:43PM EDT47.000.500.550.64-0.13-20.63%1510668.36%
MOS220701P000475002022-06-30 12:43PM EDT47.500.630.710.82-0.17-21.25%46465.72%
MOS220701P000480002022-06-30 12:29PM EDT48.000.840.931.07-0.18-17.65%1910964.84%
MOS220701P000485002022-06-30 12:05PM EDT48.501.401.191.34+0.19+15.70%33563.09%
MOS220701P000490002022-06-30 10:44AM EDT49.002.301.561.76+0.84+57.53%156967.97%
MOS220701P000495002022-06-28 3:16PM EDT49.501.321.952.110.00-123768.56%
MOS220701P000500002022-06-30 12:20PM EDT50.002.552.422.63+0.55+27.50%163,63878.32%
MOS220701P000510002022-06-30 12:08PM EDT51.003.583.253.45+0.46+14.74%17877.73%
MOS220701P000520002022-06-30 10:44AM EDT52.005.194.204.55+1.24+31.39%75596.68%
MOS220701P000530002022-06-29 10:57AM EDT53.005.005.155.550.00-183107.81%
MOS220701P000540002022-06-30 9:51AM EDT54.006.716.256.55+3.26+94.49%150129.69%
MOS220701P000550002022-06-29 10:27AM EDT55.005.357.207.500.00-346135.16%
MOS220701P000560002022-06-29 3:39PM EDT56.007.888.208.550.00-113152.34%
MOS220701P000565002022-06-29 12:33PM EDT56.508.758.759.050.00-13162.89%
MOS220701P000570002022-06-29 1:59PM EDT57.009.709.259.45+1.02+11.75%713160.16%
MOS220701P000575002022-06-30 12:40PM EDT57.509.589.6510.00+3.26+51.58%11160.94%
MOS220701P000580002022-06-29 11:11AM EDT58.0010.0510.2510.550.00-519181.25%
MOS220701P000585002022-06-23 11:51AM EDT58.5010.7510.7511.05-1.58-12.81%20187.50%
MOS220701P000590002022-06-29 12:59PM EDT59.0010.9211.2011.500.00-924183.20%
MOS220701P000600002022-06-30 10:18AM EDT60.0012.1512.2012.50+0.35+2.97%8104194.53%
MOS220701P000610002022-06-23 2:28PM EDT61.0015.4913.2513.500.00-1015210.55%
MOS220701P000620002022-06-30 12:20PM EDT62.0014.3014.2514.45-0.97-6.35%14215.63%
MOS220701P000630002022-06-24 3:35PM EDT63.0016.2115.2515.500.00-2424231.64%
MOS220701P000640002022-06-29 9:32AM EDT64.0014.7516.2016.500.00-111235.55%
MOS220701P000650002022-06-30 12:36PM EDT65.0016.9717.1517.50+1.52+9.84%132238.67%
MOS220701P000660002022-06-29 9:32AM EDT66.0016.7518.1518.550.00-38254.69%
MOS220701P000670002022-06-21 2:36PM EDT67.0015.3819.2019.500.00--1264.06%
MOS220701P000680002022-06-06 10:51AM EDT68.009.7220.2520.500.00-70279.69%
MOS220701P000700002022-06-29 9:32AM EDT70.0020.7022.2022.500.00-10290.23%
MOS220701P000710002022-06-13 12:39PM EDT71.0018.6523.1523.400.00-10274.22%
MOS220701P000720002022-06-02 10:32AM EDT72.0012.3324.2024.500.00-10307.03%
MOS220701P000750002022-06-30 12:18PM EDT75.0027.4527.1527.60-0.84-2.97%79338.28%
MOS220701P000850002022-05-16 3:10PM EDT85.0022.2430.2032.450.00--00.00%
MOS220701P000900002022-06-28 9:34AM EDT90.0039.4042.1042.550.00-11423.44%