Italia markets open in 7 hours 47 minutes
Dow Jones
29.260,81 -329,60 (-1,11%) Nasdaq
10.802,92 -65,00 (-0,60%) Nikkei 225
26.431,55 -722,28 (-2,66%) EUR/USD
0,9613 +0,0001 (+0,01%) BTC-EUR
19.903,04 +213,44 (+1,08%) CMC Crypto 200
438,96 +5,86 (+1,35%)
The Mosaic Company (MOS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:04PM EDT
Dopo ore:
Opzioni d'acquistoper30 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS220930C00041000 | 2022-09-23 11:41AM EDT | 41.00 | 6.42 | 5.55 | 5.95 | -2.02 | -23.93% | 2 | 2 | 88.09% |
| MOS220930C00042000 | 2022-09-02 9:30AM EDT | 42.00 | 12.68 | 4.65 | 4.95 | 0.00 | - | 2 | 2 | 80.08% |
| MOS220930C00043000 | 2022-09-26 3:27PM EDT | 43.00 | 4.15 | 3.80 | 4.10 | -15.59 | -78.98% | 1 | 0 | 77.93% |
| MOS220930C00045000 | 2022-09-26 3:29PM EDT | 45.00 | 2.50 | 2.29 | 2.50 | -1.45 | -36.71% | 10 | 86 | 71.29% |
| MOS220930C00046000 | 2022-09-26 3:52PM EDT | 46.00 | 1.85 | 1.68 | 1.89 | -2.45 | -56.98% | 3 | 2 | 70.22% |
| MOS220930C00047000 | 2022-09-26 3:57PM EDT | 47.00 | 1.29 | 1.19 | 1.28 | -1.20 | -48.19% | 62 | 34 | 67.19% |
| MOS220930C00047500 | 2022-09-26 3:45PM EDT | 47.50 | 1.11 | 0.97 | 1.08 | -2.04 | -64.76% | 24 | 7 | 66.89% |
| MOS220930C00048000 | 2022-09-26 3:39PM EDT | 48.00 | 0.93 | 0.76 | 0.89 | -0.96 | -50.79% | 56 | 17 | 65.72% |
| MOS220930C00048500 | 2022-09-26 3:51PM EDT | 48.50 | 0.68 | 0.62 | 0.70 | -0.97 | -58.79% | 54 | 25 | 65.04% |
| MOS220930C00049000 | 2022-09-26 3:45PM EDT | 49.00 | 0.60 | 0.50 | 0.58 | -0.78 | -56.52% | 167 | 21 | 65.43% |
| MOS220930C00049500 | 2022-09-26 3:21PM EDT | 49.50 | 0.52 | 0.40 | 0.49 | -0.62 | -54.39% | 55 | 56 | 66.31% |
| MOS220930C00050000 | 2022-09-26 3:32PM EDT | 50.00 | 0.41 | 0.32 | 0.38 | -0.54 | -56.84% | 695 | 303 | 66.02% |
| MOS220930C00051000 | 2022-09-26 3:51PM EDT | 51.00 | 0.24 | 0.20 | 0.26 | -0.42 | -63.64% | 169 | 118 | 67.38% |
| MOS220930C00052000 | 2022-09-26 3:51PM EDT | 52.00 | 0.16 | 0.13 | 0.18 | -0.30 | -65.22% | 144 | 111 | 69.34% |
| MOS220930C00053000 | 2022-09-26 3:57PM EDT | 53.00 | 0.11 | 0.09 | 0.13 | -0.21 | -65.62% | 110 | 279 | 72.07% |
| MOS220930C00054000 | 2022-09-26 2:38PM EDT | 54.00 | 0.09 | 0.06 | 0.09 | -0.14 | -60.87% | 37 | 372 | 74.22% |
| MOS220930C00055000 | 2022-09-26 3:36PM EDT | 55.00 | 0.06 | 0.05 | 0.10 | -0.10 | -62.50% | 134 | 484 | 81.25% |
| MOS220930C00056000 | 2022-09-26 3:41PM EDT | 56.00 | 0.05 | 0.02 | 0.07 | -0.09 | -64.29% | 22 | 298 | 80.86% |
| MOS220930C00057000 | 2022-09-26 2:05PM EDT | 57.00 | 0.06 | 0.03 | 0.07 | -0.04 | -40.00% | 647 | 190 | 88.28% |
| MOS220930C00058000 | 2022-09-26 1:02PM EDT | 58.00 | 0.04 | 0.02 | 0.07 | -0.04 | -50.00% | 646 | 636 | 92.97% |
| MOS220930C00059000 | 2022-09-26 2:12PM EDT | 59.00 | 0.03 | 0.02 | 0.05 | -0.06 | -66.67% | 61 | 314 | 95.31% |
| MOS220930C00060000 | 2022-09-26 3:59PM EDT | 60.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 923 | 1,193 | 96.88% |
| MOS220930C00061000 | 2022-09-26 2:59PM EDT | 61.00 | 0.02 | 0.00 | 0.03 | -0.12 | -85.71% | 88 | 605 | 95.31% |
| MOS220930C00062000 | 2022-09-26 10:29AM EDT | 62.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 4 | 220 | 100.00% |
| MOS220930C00063000 | 2022-09-23 3:42PM EDT | 63.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 161 | 239 | 133.98% |
| MOS220930C00064000 | 2022-09-19 2:34PM EDT | 64.00 | 0.21 | 0.00 | 0.17 | 0.00 | - | 1 | 51 | 139.45% |
| MOS220930C00065000 | 2022-09-26 12:23PM EDT | 65.00 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 40 | 621 | 114.06% |
| MOS220930C00066000 | 2022-09-26 12:36PM EDT | 66.00 | 0.01 | 0.01 | 0.15 | -0.15 | -93.75% | 9 | 40 | 148.83% |
| MOS220930C00067000 | 2022-08-30 10:46AM EDT | 67.00 | 0.85 | 0.00 | 0.17 | 0.00 | - | - | 7 | 155.47% |
| MOS220930C00068000 | 2022-09-22 10:57AM EDT | 68.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 11 | 18 | 160.94% |
| MOS220930C00070000 | 2022-09-23 3:59PM EDT | 70.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 21 | 69 | 140.63% |
| MOS220930C00071000 | 2022-09-16 2:53PM EDT | 71.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 11 | 134.38% |
| MOS220930C00072000 | 2022-09-26 12:07PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 68 | 157 | 131.25% |
| MOS220930C00075000 | 2022-09-19 10:16AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 47 | 137.50% |
| MOS220930C00080000 | 2022-09-23 1:26PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 758 | 50.00% |
Opzioni Putper30 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS220930P00035000 | 2022-09-26 3:56PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 85 | 202 | 98.44% |
| MOS220930P00039500 | 2022-09-23 9:34AM EDT | 39.50 | 0.04 | 0.06 | 0.15 | 0.00 | - | 25 | 25 | 87.89% |
| MOS220930P00040000 | 2022-09-26 3:58PM EDT | 40.00 | 0.10 | 0.08 | 0.15 | +0.01 | +11.11% | 32 | 276 | 83.98% |
| MOS220930P00041000 | 2022-09-26 3:56PM EDT | 41.00 | 0.15 | 0.12 | 0.18 | +0.03 | +25.00% | 626 | 3 | 77.73% |
| MOS220930P00042000 | 2022-09-26 2:24PM EDT | 42.00 | 0.22 | 0.20 | 0.29 | +0.03 | +15.79% | 2 | 22 | 75.98% |
| MOS220930P00043000 | 2022-09-26 3:44PM EDT | 43.00 | 0.35 | 0.30 | 0.43 | +0.10 | +40.00% | 27 | 38 | 72.56% |
| MOS220930P00043500 | 2022-09-26 3:07PM EDT | 43.50 | 0.35 | 0.39 | 0.52 | +0.04 | +12.90% | 11 | 6 | 71.68% |
| MOS220930P00044000 | 2022-09-26 3:44PM EDT | 44.00 | 0.53 | 0.48 | 0.62 | +0.18 | +51.43% | 20 | 10 | 70.02% |
| MOS220930P00044500 | 2022-09-26 11:15AM EDT | 44.50 | 0.36 | 0.60 | 0.75 | -0.16 | -30.77% | 11 | 5 | 69.04% |
| MOS220930P00045000 | 2022-09-26 3:51PM EDT | 45.00 | 0.77 | 0.73 | 0.89 | +0.23 | +42.59% | 48 | 37 | 67.48% |
| MOS220930P00045500 | 2022-09-26 2:07PM EDT | 45.50 | 0.70 | 0.88 | 1.10 | +0.50 | +250.00% | - | 1 | 66.99% |
| MOS220930P00046000 | 2022-09-26 3:49PM EDT | 46.00 | 1.11 | 1.09 | 1.27 | +0.33 | +42.31% | 429 | 131 | 65.82% |
| MOS220930P00046500 | 2022-09-26 1:49PM EDT | 46.50 | 1.10 | 1.29 | 1.55 | +0.21 | +23.60% | 16 | 27 | 65.63% |
| MOS220930P00047000 | 2022-09-26 3:59PM EDT | 47.00 | 1.72 | 1.61 | 1.75 | +0.68 | +65.38% | 750 | 70 | 65.14% |
| MOS220930P00047500 | 2022-09-26 3:11PM EDT | 47.50 | 1.63 | 1.87 | 2.03 | +0.39 | +31.45% | 38 | 35 | 63.77% |
| MOS220930P00048000 | 2022-09-26 3:49PM EDT | 48.00 | 2.17 | 2.08 | 2.39 | +0.78 | +56.12% | 358 | 565 | 61.72% |
| MOS220930P00048500 | 2022-09-26 3:27PM EDT | 48.50 | 2.42 | 2.47 | 2.70 | +0.75 | +44.91% | 40 | 74 | 61.62% |
| MOS220930P00049000 | 2022-09-26 3:27PM EDT | 49.00 | 2.79 | 2.84 | 3.15 | +0.79 | +39.50% | 78 | 1,560 | 63.48% |
| MOS220930P00049500 | 2022-09-26 10:41AM EDT | 49.50 | 1.68 | 3.30 | 3.45 | -0.48 | -22.22% | 17 | 67 | 62.50% |
| MOS220930P00050000 | 2022-09-26 2:10PM EDT | 50.00 | 3.73 | 3.70 | 3.90 | +1.25 | +50.40% | 32 | 401 | 63.28% |
| MOS220930P00051000 | 2022-09-26 12:43PM EDT | 51.00 | 3.80 | 4.55 | 4.75 | +0.47 | +14.11% | 6 | 331 | 60.94% |
| MOS220930P00052000 | 2022-09-26 1:17PM EDT | 52.00 | 5.53 | 5.45 | 5.75 | +1.71 | +44.76% | 13 | 512 | 64.06% |
| MOS220930P00053000 | 2022-09-26 3:59PM EDT | 53.00 | 6.55 | 6.40 | 6.70 | +1.75 | +36.46% | 18 | 1,032 | 63.67% |
| MOS220930P00054000 | 2022-09-26 2:48PM EDT | 54.00 | 6.95 | 7.35 | 7.75 | +1.31 | +23.23% | 36 | 243 | 71.09% |
| MOS220930P00055000 | 2022-09-26 11:23AM EDT | 55.00 | 7.18 | 8.30 | 8.70 | +0.18 | +2.57% | 13 | 294 | 59.38% |
| MOS220930P00056000 | 2022-09-23 1:47PM EDT | 56.00 | 7.85 | 9.30 | 9.65 | 0.00 | - | 25 | 67 | 102.34% |
| MOS220930P00057000 | 2022-09-23 3:08PM EDT | 57.00 | 8.77 | 10.25 | 10.75 | 0.00 | - | 2 | 38 | 70.31% |
| MOS220930P00058000 | 2022-09-23 3:53PM EDT | 58.00 | 9.05 | 11.05 | 11.70 | -0.55 | -5.73% | 1 | 52 | 124.02% |
| MOS220930P00059000 | 2022-09-22 12:52PM EDT | 59.00 | 5.95 | 12.20 | 12.70 | 0.00 | - | 1 | 48 | 131.25% |
| MOS220930P00060000 | 2022-09-23 3:54PM EDT | 60.00 | 11.65 | 13.30 | 13.55 | 0.00 | - | 50 | 137 | 109.77% |
| MOS220930P00061000 | 2022-09-26 3:52PM EDT | 61.00 | 14.29 | 14.25 | 14.65 | +6.02 | +72.79% | 10 | 32 | 137.11% |
| MOS220930P00062000 | 2022-09-23 2:07PM EDT | 62.00 | 13.70 | 15.20 | 15.65 | 0.00 | - | 2 | 31 | 143.36% |
| MOS220930P00063000 | 2022-09-22 12:30PM EDT | 63.00 | 9.95 | 16.10 | 16.65 | 0.00 | - | 1 | 4 | 149.61% |
| MOS220930P00064000 | 2022-09-26 10:07AM EDT | 64.00 | 15.60 | 17.25 | 17.70 | +10.85 | +228.42% | 3 | 14 | 164.06% |
| MOS220930P00065000 | 2022-09-21 12:12PM EDT | 65.00 | 10.99 | 18.20 | 18.70 | 0.00 | - | 2 | 46 | 170.31% |
© 2022 Yahoo. Tutti i diritti riservati.
