Italia markets open in 5 hours 2 minutes
Dow Jones
33.891,02 -34,99 (-0,10%) Nasdaq
11.887,45 -119,50 (-1,00%) Nikkei 225
27.754,36 +60,71 (+0,22%) EUR/USD
1,0747 +0,0016 (+0,15%) BTC-EUR
21.306,44 -200,05 (-0,93%) CMC Crypto 200
524,99 -0,14 (-0,03%)
The Mosaic Company (MOS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EST
Dopo ore:
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS230210C00039000 | 2023-02-01 10:54AM EST | 39.00 | 10.20 | 11.00 | 11.25 | 0.00 | - | - | 7 | 139.06% |
| MOS230210C00039500 | 2023-02-03 12:58PM EST | 39.50 | 11.20 | 10.55 | 10.80 | 0.00 | - | 1 | 1 | 109.38% |
| MOS230210C00040000 | 2023-02-03 1:52PM EST | 40.00 | 10.60 | 10.10 | 10.25 | 0.00 | - | 1 | 6 | 104.69% |
| MOS230210C00041000 | 2023-01-27 2:08PM EST | 41.00 | 8.67 | 9.05 | 9.25 | 0.00 | - | 5 | 9 | 79.69% |
| MOS230210C00042000 | 2023-01-11 2:57PM EST | 42.00 | 4.20 | 8.10 | 8.25 | 0.00 | - | 1 | 9 | 85.16% |
| MOS230210C00043000 | 2023-02-02 12:07PM EST | 43.00 | 7.80 | 7.10 | 7.25 | 0.00 | - | 2 | 22 | 75.00% |
| MOS230210C00044000 | 2023-02-01 3:50PM EST | 44.00 | 5.90 | 6.10 | 6.25 | 0.00 | - | 8 | 23 | 65.63% |
| MOS230210C00045000 | 2023-02-01 11:19AM EST | 45.00 | 4.00 | 5.10 | 5.25 | 0.00 | - | 1 | 87 | 55.86% |
| MOS230210C00045500 | 2023-01-31 11:14AM EST | 45.50 | 4.40 | 4.50 | 4.80 | 0.00 | - | 24 | 27 | 71.09% |
| MOS230210C00046000 | 2023-02-06 12:36PM EST | 46.00 | 4.05 | 4.10 | 4.30 | -1.08 | -21.05% | 1 | 52 | 51.56% |
| MOS230210C00046500 | 2023-02-03 3:12PM EST | 46.50 | 4.30 | 3.65 | 3.80 | 0.00 | - | 2 | 26 | 50.00% |
| MOS230210C00047000 | 2023-02-03 12:45PM EST | 47.00 | 3.93 | 3.20 | 3.35 | 0.00 | - | 47 | 73 | 50.20% |
| MOS230210C00047500 | 2023-02-06 10:29AM EST | 47.50 | 2.46 | 2.72 | 2.88 | -0.74 | -23.13% | 20 | 43 | 53.32% |
| MOS230210C00048000 | 2023-02-06 3:54PM EST | 48.00 | 2.40 | 2.31 | 2.43 | -0.35 | -12.73% | 9 | 298 | 50.00% |
| MOS230210C00048500 | 2023-02-06 1:26PM EST | 48.50 | 1.81 | 1.91 | 2.04 | -0.68 | -27.31% | 1 | 61 | 49.32% |
| MOS230210C00049000 | 2023-02-06 12:58PM EST | 49.00 | 1.43 | 1.56 | 1.63 | -0.53 | -27.04% | 10 | 190 | 46.09% |
| MOS230210C00049500 | 2023-02-06 3:38PM EST | 49.50 | 1.27 | 1.22 | 1.28 | -0.45 | -26.16% | 21 | 194 | 44.43% |
| MOS230210C00050000 | 2023-02-06 3:48PM EST | 50.00 | 0.87 | 0.92 | 0.98 | -0.43 | -33.08% | 196 | 391 | 43.46% |
| MOS230210C00051000 | 2023-02-06 3:28PM EST | 51.00 | 0.48 | 0.47 | 0.51 | -0.25 | -34.25% | 197 | 406 | 41.41% |
| MOS230210C00052000 | 2023-02-06 3:54PM EST | 52.00 | 0.23 | 0.20 | 0.24 | -0.17 | -42.50% | 872 | 371 | 40.92% |
| MOS230210C00053000 | 2023-02-06 2:13PM EST | 53.00 | 0.09 | 0.08 | 0.10 | -0.13 | -59.09% | 22 | 195 | 40.82% |
| MOS230210C00054000 | 2023-02-06 1:05PM EST | 54.00 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 52 | 114 | 43.36% |
| MOS230210C00055000 | 2023-02-06 2:08PM EST | 55.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 162 | 383 | 46.88% |
| MOS230210C00056000 | 2023-02-03 1:13PM EST | 56.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 50.78% |
| MOS230210C00057000 | 2023-02-06 12:39PM EST | 57.00 | 0.03 | 0.00 | 0.03 | -0.07 | -70.00% | 20 | 20 | 55.47% |
| MOS230210C00060000 | 2023-01-25 11:01AM EST | 60.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 65 | 75 | 74.22% |
| MOS230210C00065000 | 2023-01-24 2:50PM EST | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 101.56% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS230210P00034000 | 2023-01-11 10:23AM EST | 34.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 5 | 8 | 134.38% |
| MOS230210P00035000 | 2023-02-06 9:32AM EST | 35.00 | 0.01 | 0.00 | 0.01 | -0.38 | -97.44% | 3 | 14 | 125.00% |
| MOS230210P00036000 | 2023-01-18 9:40AM EST | 36.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 5 | 7 | 131.25% |
| MOS230210P00037000 | 2023-01-30 2:42PM EST | 37.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 131 | 121.88% |
| MOS230210P00038000 | 2023-02-06 1:31PM EST | 38.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 376 | 106.25% |
| MOS230210P00039000 | 2023-02-02 3:26PM EST | 39.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 19 | 1,042 | 96.88% |
| MOS230210P00039500 | 2023-01-31 10:01AM EST | 39.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 318 | 96.88% |
| MOS230210P00040000 | 2023-02-06 11:33AM EST | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 961 | 87.50% |
| MOS230210P00040500 | 2023-02-01 2:00PM EST | 40.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 21 | 775 | 89.06% |
| MOS230210P00041000 | 2023-02-03 12:28PM EST | 41.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 56 | 159 | 84.38% |
| MOS230210P00042000 | 2023-02-01 1:47PM EST | 42.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 194 | 75.00% |
| MOS230210P00042500 | 2023-01-30 10:00AM EST | 42.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 70.31% |
| MOS230210P00043000 | 2023-02-06 10:30AM EST | 43.00 | 0.04 | 0.00 | 0.03 | -0.01 | -20.00% | 20 | 190 | 65.63% |
| MOS230210P00043500 | 2023-02-03 9:52AM EST | 43.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 20 | 26 | 61.72% |
| MOS230210P00044000 | 2023-02-06 2:55PM EST | 44.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 19 | 131 | 57.81% |
| MOS230210P00044500 | 2023-02-06 10:46AM EST | 44.50 | 0.04 | 0.01 | 0.03 | -0.04 | -50.00% | 1 | 1 | 55.47% |
| MOS230210P00045000 | 2023-02-06 10:17AM EST | 45.00 | 0.07 | 0.02 | 0.03 | -0.20 | -74.07% | 4 | 240 | 53.13% |
| MOS230210P00045500 | 2023-02-02 2:47PM EST | 45.50 | 0.09 | 0.03 | 0.04 | 0.00 | - | 2 | 17 | 51.17% |
| MOS230210P00046000 | 2023-02-06 10:36AM EST | 46.00 | 0.10 | 0.04 | 0.06 | +0.03 | +42.86% | 1 | 554 | 51.56% |
| MOS230210P00046500 | 2023-02-06 3:53PM EST | 46.50 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 7 | 353 | 49.22% |
| MOS230210P00047000 | 2023-02-06 3:43PM EST | 47.00 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 26 | 102 | 47.46% |
| MOS230210P00047500 | 2023-02-06 1:55PM EST | 47.50 | 0.17 | 0.13 | 0.16 | 0.00 | - | 49 | 90 | 46.48% |
| MOS230210P00048000 | 2023-02-06 3:34PM EST | 48.00 | 0.22 | 0.19 | 0.22 | -0.04 | -15.38% | 95 | 711 | 44.92% |
| MOS230210P00048500 | 2023-02-06 10:53AM EST | 48.50 | 0.34 | 0.28 | 0.32 | +0.02 | +6.25% | 13 | 164 | 44.43% |
| MOS230210P00049000 | 2023-02-06 2:44PM EST | 49.00 | 0.44 | 0.40 | 0.45 | -0.02 | -4.35% | 39 | 131 | 43.85% |
| MOS230210P00049500 | 2023-02-06 2:37PM EST | 49.50 | 0.59 | 0.56 | 0.60 | +0.01 | +1.72% | 10 | 272 | 42.48% |
| MOS230210P00050000 | 2023-02-06 3:41PM EST | 50.00 | 0.80 | 0.76 | 0.80 | +0.07 | +9.59% | 126 | 117 | 41.50% |
| MOS230210P00051000 | 2023-02-06 3:29PM EST | 51.00 | 1.38 | 1.30 | 1.35 | +0.20 | +16.95% | 17 | 140 | 40.33% |
| MOS230210P00052000 | 2023-02-03 3:03PM EST | 52.00 | 2.21 | 2.01 | 2.15 | +0.44 | +24.86% | 9 | 47 | 44.14% |
| MOS230210P00054000 | 2023-01-30 3:59PM EST | 54.00 | 5.70 | 3.80 | 4.00 | 0.00 | - | 8 | 10 | 55.08% |
| MOS230210P00055000 | 2023-01-30 11:58AM EST | 55.00 | 6.20 | 4.80 | 4.95 | 0.00 | - | - | 5 | 58.20% |
| MOS230210P00058000 | 2023-01-30 10:33AM EST | 58.00 | 9.00 | 7.75 | 8.10 | 0.00 | - | - | 8 | 77.73% |
© 2023 Yahoo. Tutti i diritti riservati.
