MOS - The Mosaic Company
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS230609C00029000 | 2023-05-31 1:45PM EDT | 29.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MOS230609C00030000 | 2023-06-06 9:45AM EDT | 30.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MOS230609C00030500 | 2023-06-02 3:17PM EDT | 30.50 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS230609C00031000 | 2023-06-08 2:45PM EDT | 31.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS230609C00031500 | 2023-06-08 11:59AM EDT | 31.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MOS230609C00032000 | 2023-06-08 2:05PM EDT | 32.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MOS230609C00032500 | 2023-06-08 3:33PM EDT | 32.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MOS230609C00033000 | 2023-06-08 3:25PM EDT | 33.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MOS230609C00033500 | 2023-06-08 2:47PM EDT | 33.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| MOS230609C00034000 | 2023-06-08 3:31PM EDT | 34.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| MOS230609C00034500 | 2023-06-08 3:59PM EDT | 34.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MOS230609C00035000 | 2023-06-08 3:59PM EDT | 35.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 663 | 0 | 1.56% |
| MOS230609C00035500 | 2023-06-08 3:56PM EDT | 35.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| MOS230609C00036000 | 2023-06-08 2:49PM EDT | 36.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| MOS230609C00036500 | 2023-06-08 12:52PM EDT | 36.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| MOS230609C00037000 | 2023-06-08 2:11PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 25.00% |
| MOS230609C00037500 | 2023-06-07 11:56AM EDT | 37.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MOS230609C00038000 | 2023-06-07 11:29AM EDT | 38.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MOS230609C00038500 | 2023-06-08 9:32AM EDT | 38.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MOS230609C00039000 | 2023-06-07 3:33PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MOS230609C00039500 | 2023-06-06 9:32AM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MOS230609C00040000 | 2023-06-02 3:59PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MOS230609C00040500 | 2023-06-08 9:41AM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MOS230609C00041000 | 2023-05-30 11:08AM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MOS230609C00042000 | 2023-05-12 1:01PM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MOS230609C00043000 | 2023-05-24 3:02PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MOS230609C00044000 | 2023-06-01 9:32AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MOS230609C00045000 | 2023-05-08 10:09AM EDT | 45.00 | 0.35 | 0.00 | 0.12 | 0.00 | - | 1 | 3 | 256.25% |
| MOS230609C00046000 | 2023-05-04 3:19PM EDT | 46.00 | 0.23 | 0.00 | 0.03 | 0.00 | - | 12 | 12 | 225.00% |
| MOS230609C00047000 | 2023-05-22 1:04PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MOS230609C00048000 | 2023-04-28 1:49PM EDT | 48.00 | 0.65 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 262.50% |
| MOS230609C00050000 | 2023-05-26 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS230609P00026000 | 2023-05-31 11:55AM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MOS230609P00027000 | 2023-06-02 10:24AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MOS230609P00027500 | 2023-06-02 11:55AM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MOS230609P00028000 | 2023-06-07 10:11AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| MOS230609P00028500 | 2023-06-01 1:10PM EDT | 28.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MOS230609P00029000 | 2023-06-05 3:23PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MOS230609P00029500 | 2023-06-05 10:04AM EDT | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MOS230609P00030000 | 2023-06-08 1:30PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MOS230609P00030500 | 2023-06-05 1:23PM EDT | 30.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MOS230609P00031000 | 2023-06-08 10:55AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| MOS230609P00031500 | 2023-06-08 11:26AM EDT | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MOS230609P00032000 | 2023-06-08 3:48PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| MOS230609P00032500 | 2023-06-08 3:31PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MOS230609P00033000 | 2023-06-08 3:49PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| MOS230609P00033500 | 2023-06-08 3:20PM EDT | 33.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MOS230609P00034000 | 2023-06-08 3:35PM EDT | 34.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| MOS230609P00034500 | 2023-06-08 3:35PM EDT | 34.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 6.25% |
| MOS230609P00035000 | 2023-06-08 3:59PM EDT | 35.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| MOS230609P00035500 | 2023-06-08 12:55PM EDT | 35.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MOS230609P00036000 | 2023-06-08 11:04AM EDT | 36.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MOS230609P00036500 | 2023-06-08 9:48AM EDT | 36.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MOS230609P00037000 | 2023-06-08 9:33AM EDT | 37.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MOS230609P00038000 | 2023-06-02 11:23AM EDT | 38.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MOS230609P00039000 | 2023-06-01 10:20AM EDT | 39.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MOS230609P00040000 | 2023-06-05 10:59AM EDT | 40.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS230609P00041000 | 2023-05-09 9:53AM EDT | 41.00 | 4.56 | 5.55 | 5.65 | 0.00 | - | 1 | 0 | 0.00% |
| MOS230609P00042000 | 2023-05-01 1:08PM EDT | 42.00 | 1.80 | 9.70 | 10.25 | 0.00 | - | 2 | 2 | 723.83% |
| MOS230609P00043000 | 2023-06-01 9:32AM EDT | 43.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS230609P00044000 | 2023-05-17 10:35AM EDT | 44.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MOS230609P00046000 | 2023-05-08 9:33AM EDT | 46.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MOS230609P00047000 | 2023-05-12 9:37AM EDT | 47.00 | 11.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS230609P00048000 | 2023-06-01 3:29PM EDT | 48.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MOS230609P00049000 | 2023-05-08 12:48PM EDT | 49.00 | 10.93 | 12.65 | 12.90 | 0.00 | - | 1 | 0 | 0.00% |
| MOS230609P00050000 | 2023-05-24 9:37AM EDT | 50.00 | 14.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS230609P00051000 | 2023-05-30 11:06AM EDT | 51.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.