Italia markets closed
Dow Jones
30.898,81 -130,50 (-0,42%) Nasdaq
11.109,50 -68,40 (-0,61%) Nikkei 225
26.393,04 -411,56 (-1,54%) EUR/USD
1,0487 +0,0043 (+0,41%) BTC-EUR
18.257,02 -937,73 (-4,89%) CMC Crypto 200
410,99 -20,48 (-4,75%)
The Mosaic Company (MOS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:37PM EDT. Mercato aperto.
Opzioni d'acquistoper1 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS220701C00030000 | 2022-06-23 12:09PM EDT | 30.00 | 16.05 | 17.50 | 17.90 | 0.00 | - | - | 4 | 304.69% |
| MOS220701C00035000 | 2022-06-21 12:19PM EDT | 35.00 | 16.60 | 12.50 | 12.90 | 0.00 | - | - | 1 | 214.06% |
| MOS220701C00038500 | 2022-06-28 10:55AM EDT | 38.50 | 11.95 | 8.95 | 9.30 | 0.00 | - | 2 | 2 | 0.00% |
| MOS220701C00039000 | 2022-06-28 12:18PM EDT | 39.00 | 10.00 | 8.50 | 8.80 | 0.00 | - | 1 | 1 | 0.00% |
| MOS220701C00040000 | 2022-06-28 10:23AM EDT | 40.00 | 10.66 | 7.50 | 7.85 | 0.00 | - | 2 | 8 | 103.13% |
| MOS220701C00041500 | 2022-06-23 11:53AM EDT | 41.50 | 5.10 | 6.00 | 6.30 | 0.00 | - | - | 1 | 0.00% |
| MOS220701C00043500 | 2022-06-27 11:37AM EDT | 43.50 | 5.05 | 4.15 | 4.45 | 0.00 | - | 1 | 24 | 91.02% |
| MOS220701C00044000 | 2022-06-27 12:44PM EDT | 44.00 | 4.50 | 3.65 | 3.90 | 0.00 | - | 10 | 39 | 71.88% |
| MOS220701C00044500 | 2022-06-24 10:10AM EDT | 44.50 | 3.00 | 3.10 | 3.40 | 0.00 | - | 1 | 4 | 64.06% |
| MOS220701C00045000 | 2022-06-30 9:32AM EDT | 45.00 | 2.31 | 2.70 | 2.91 | -2.02 | -46.65% | 3 | 58 | 58.20% |
| MOS220701C00045500 | 2022-06-28 3:49PM EDT | 45.50 | 4.15 | 2.31 | 2.51 | 0.00 | - | 1 | 71 | 50.00% |
| MOS220701C00046000 | 2022-06-30 11:51AM EDT | 46.00 | 2.02 | 1.91 | 2.10 | -3.34 | -62.31% | 9 | 81 | 54.30% |
| MOS220701C00046500 | 2022-06-30 1:06PM EDT | 46.50 | 1.70 | 1.50 | 1.64 | -2.43 | -58.84% | 2 | 16 | 50.78% |
| MOS220701C00047000 | 2022-06-30 11:05AM EDT | 47.00 | 1.04 | 1.15 | 1.27 | -0.77 | -42.54% | 5 | 213 | 50.88% |
| MOS220701C00047500 | 2022-06-30 12:10PM EDT | 47.50 | 0.78 | 0.88 | 0.99 | -1.94 | -71.32% | 62 | 97 | 53.52% |
| MOS220701C00048000 | 2022-06-30 12:55PM EDT | 48.00 | 0.83 | 0.64 | 0.72 | -0.39 | -31.97% | 67 | 685 | 53.52% |
| MOS220701C00048500 | 2022-06-30 1:20PM EDT | 48.50 | 0.45 | 0.43 | 0.49 | -0.52 | -53.61% | 84 | 305 | 52.34% |
| MOS220701C00049000 | 2022-06-30 12:15PM EDT | 49.00 | 0.31 | 0.28 | 0.39 | -0.41 | -56.94% | 23 | 624 | 54.69% |
| MOS220701C00049500 | 2022-06-30 1:17PM EDT | 49.50 | 0.22 | 0.18 | 0.25 | -0.38 | -63.33% | 8 | 430 | 54.30% |
| MOS220701C00050000 | 2022-06-30 1:17PM EDT | 50.00 | 0.15 | 0.12 | 0.18 | -0.26 | -63.41% | 31 | 796 | 56.25% |
| MOS220701C00051000 | 2022-06-30 12:07PM EDT | 51.00 | 0.08 | 0.05 | 0.10 | -0.15 | -65.22% | 47 | 935 | 60.16% |
| MOS220701C00052000 | 2022-06-30 11:46AM EDT | 52.00 | 0.05 | 0.03 | 0.06 | -0.08 | -61.54% | 41 | 1,053 | 66.41% |
| MOS220701C00053000 | 2022-06-30 12:17PM EDT | 53.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 3 | 438 | 72.66% |
| MOS220701C00054000 | 2022-06-30 9:32AM EDT | 54.00 | 0.04 | 0.03 | 0.21 | -0.03 | -42.86% | 2 | 590 | 108.98% |
| MOS220701C00055000 | 2022-06-30 12:48PM EDT | 55.00 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 20 | 1,512 | 96.09% |
| MOS220701C00056000 | 2022-06-29 1:32PM EDT | 56.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 411 | 130.86% |
| MOS220701C00056500 | 2022-06-29 10:57AM EDT | 56.50 | 0.03 | 0.00 | 0.22 | 0.00 | - | 25 | 40 | 136.72% |
| MOS220701C00057000 | 2022-06-29 2:02PM EDT | 57.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 3 | 234 | 141.02% |
| MOS220701C00057500 | 2022-06-27 1:34PM EDT | 57.50 | 0.07 | 0.00 | 0.21 | 0.00 | - | 1 | 9 | 146.48% |
| MOS220701C00058000 | 2022-06-29 10:13AM EDT | 58.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 20 | 75 | 139.06% |
| MOS220701C00058500 | 2022-06-28 2:32PM EDT | 58.50 | 0.02 | 0.00 | 0.18 | 0.00 | - | 2 | 12 | 152.73% |
| MOS220701C00059000 | 2022-06-28 3:56PM EDT | 59.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 50 | 101 | 138.28% |
| MOS220701C00060000 | 2022-06-28 3:06PM EDT | 60.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 10 | 162 | 146.88% |
| MOS220701C00061000 | 2022-06-28 11:27AM EDT | 61.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 56 | 137.50% |
| MOS220701C00062000 | 2022-06-21 12:18PM EDT | 62.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 49 | 190.63% |
| MOS220701C00063000 | 2022-06-29 12:16PM EDT | 63.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 130 | 162.50% |
| MOS220701C00064000 | 2022-06-17 12:14PM EDT | 64.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 143 | 209.38% |
| MOS220701C00065000 | 2022-06-29 2:46PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 427 | 159.38% |
| MOS220701C00066000 | 2022-06-27 11:10AM EDT | 66.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 86 | 226.95% |
| MOS220701C00067000 | 2022-06-30 10:46AM EDT | 67.00 | 0.02 | 0.00 | 0.02 | -0.10 | -83.33% | 1 | 33 | 175.00% |
| MOS220701C00068000 | 2022-06-27 11:13AM EDT | 68.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 43 | 242.19% |
| MOS220701C00069000 | 2022-06-22 11:55AM EDT | 69.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 15 | 25 | 250.00% |
| MOS220701C00070000 | 2022-06-24 10:16AM EDT | 70.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 1 | 59 | 193.75% |
| MOS220701C00071000 | 2022-06-22 3:37PM EDT | 71.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 48 | 198.44% |
| MOS220701C00072000 | 2022-06-22 12:58PM EDT | 72.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 35 | 206.25% |
| MOS220701C00075000 | 2022-06-21 11:20AM EDT | 75.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 114 | 212.50% |
| MOS220701C00080000 | 2022-06-17 3:37PM EDT | 80.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 44 | 237.50% |
| MOS220701C00085000 | 2022-06-08 11:23AM EDT | 85.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | 4 | 3 | 262.50% |
Opzioni Putper1 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS220701P00030000 | 2022-06-27 2:36PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 522 | 243.75% |
| MOS220701P00034000 | 2022-06-27 2:36PM EDT | 34.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 36 | 190.63% |
| MOS220701P00034500 | 2022-06-27 2:36PM EDT | 34.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | - | 20 | 242.97% |
| MOS220701P00035000 | 2022-06-29 9:30AM EDT | 35.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 603 | 168.75% |
| MOS220701P00035500 | 2022-06-27 11:33AM EDT | 35.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 95 | 200.00% |
| MOS220701P00036000 | 2022-06-24 12:35PM EDT | 36.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 39 | 39 | 162.50% |
| MOS220701P00036500 | 2022-06-28 11:40AM EDT | 36.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 331 | 366 | 184.38% |
| MOS220701P00037000 | 2022-06-28 11:26AM EDT | 37.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 25 | 57 | 198.44% |
| MOS220701P00037500 | 2022-06-28 3:13PM EDT | 37.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 11 | 13 | 146.88% |
| MOS220701P00038000 | 2022-06-28 2:30PM EDT | 38.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 92 | 186 | 128.13% |
| MOS220701P00038500 | 2022-06-27 9:49AM EDT | 38.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 20 | 207 | 137.50% |
| MOS220701P00039000 | 2022-06-29 11:23AM EDT | 39.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 70 | 217 | 129.69% |
| MOS220701P00039500 | 2022-06-30 9:32AM EDT | 39.50 | 0.05 | 0.02 | 0.03 | -0.27 | -84.37% | 20 | 2 | 123.44% |
| MOS220701P00040000 | 2022-06-29 11:02AM EDT | 40.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 20 | 355 | 118.75% |
| MOS220701P00040500 | 2022-06-29 11:04AM EDT | 40.50 | 0.05 | 0.01 | 0.05 | 0.00 | - | 20 | 60 | 111.72% |
| MOS220701P00041000 | 2022-06-29 3:54PM EDT | 41.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 67 | 323 | 116.41% |
| MOS220701P00041500 | 2022-06-29 2:19PM EDT | 41.50 | 0.07 | 0.02 | 0.10 | 0.00 | - | 61 | 70 | 110.16% |
| MOS220701P00042000 | 2022-06-29 12:34PM EDT | 42.00 | 0.10 | 0.02 | 0.11 | 0.00 | - | 106 | 136 | 103.91% |
| MOS220701P00042500 | 2022-06-29 10:48AM EDT | 42.50 | 0.10 | 0.05 | 0.11 | 0.00 | - | 10 | 636 | 100.78% |
| MOS220701P00043000 | 2022-06-29 9:52AM EDT | 43.00 | 0.10 | 0.05 | 0.13 | 0.00 | - | 1 | 14 | 94.92% |
| MOS220701P00043500 | 2022-06-29 1:54PM EDT | 43.50 | 0.13 | 0.06 | 0.13 | 0.00 | - | 1 | 481 | 87.89% |
| MOS220701P00044000 | 2022-06-29 3:21PM EDT | 44.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 34 | 48 | 85.16% |
| MOS220701P00044500 | 2022-06-30 1:06PM EDT | 44.50 | 0.15 | 0.13 | 0.19 | -0.13 | -46.43% | 23 | 26 | 82.03% |
| MOS220701P00045000 | 2022-06-30 12:20PM EDT | 45.00 | 0.18 | 0.16 | 0.22 | -0.14 | -43.75% | 17 | 182 | 76.95% |
| MOS220701P00045500 | 2022-06-29 2:56PM EDT | 45.50 | 0.35 | 0.22 | 0.28 | 0.00 | - | 30 | 45 | 74.02% |
| MOS220701P00046000 | 2022-06-30 11:20AM EDT | 46.00 | 0.37 | 0.28 | 0.38 | -0.03 | -7.50% | 17 | 313 | 71.48% |
| MOS220701P00046500 | 2022-06-30 10:36AM EDT | 46.50 | 0.69 | 0.39 | 0.47 | +0.10 | +16.95% | 4 | 15 | 68.56% |
| MOS220701P00047000 | 2022-06-30 12:43PM EDT | 47.00 | 0.50 | 0.55 | 0.64 | -0.13 | -20.63% | 15 | 106 | 68.36% |
| MOS220701P00047500 | 2022-06-30 12:43PM EDT | 47.50 | 0.63 | 0.71 | 0.82 | -0.17 | -21.25% | 4 | 64 | 65.72% |
| MOS220701P00048000 | 2022-06-30 12:29PM EDT | 48.00 | 0.84 | 0.93 | 1.07 | -0.18 | -17.65% | 19 | 109 | 64.84% |
| MOS220701P00048500 | 2022-06-30 12:05PM EDT | 48.50 | 1.40 | 1.19 | 1.34 | +0.19 | +15.70% | 3 | 35 | 63.09% |
| MOS220701P00049000 | 2022-06-30 10:44AM EDT | 49.00 | 2.30 | 1.56 | 1.76 | +0.84 | +57.53% | 15 | 69 | 67.97% |
| MOS220701P00049500 | 2022-06-28 3:16PM EDT | 49.50 | 1.32 | 1.95 | 2.11 | 0.00 | - | 12 | 37 | 68.56% |
| MOS220701P00050000 | 2022-06-30 12:20PM EDT | 50.00 | 2.55 | 2.42 | 2.63 | +0.55 | +27.50% | 16 | 3,638 | 78.32% |
| MOS220701P00051000 | 2022-06-30 12:08PM EDT | 51.00 | 3.58 | 3.25 | 3.45 | +0.46 | +14.74% | 1 | 78 | 77.73% |
| MOS220701P00052000 | 2022-06-30 10:44AM EDT | 52.00 | 5.19 | 4.20 | 4.55 | +1.24 | +31.39% | 7 | 55 | 96.68% |
| MOS220701P00053000 | 2022-06-29 10:57AM EDT | 53.00 | 5.00 | 5.15 | 5.55 | 0.00 | - | 1 | 83 | 107.81% |
| MOS220701P00054000 | 2022-06-30 9:51AM EDT | 54.00 | 6.71 | 6.25 | 6.55 | +3.26 | +94.49% | 1 | 50 | 129.69% |
| MOS220701P00055000 | 2022-06-29 10:27AM EDT | 55.00 | 5.35 | 7.20 | 7.50 | 0.00 | - | 3 | 46 | 135.16% |
| MOS220701P00056000 | 2022-06-29 3:39PM EDT | 56.00 | 7.88 | 8.20 | 8.55 | 0.00 | - | 1 | 13 | 152.34% |
| MOS220701P00056500 | 2022-06-29 12:33PM EDT | 56.50 | 8.75 | 8.75 | 9.05 | 0.00 | - | 1 | 3 | 162.89% |
| MOS220701P00057000 | 2022-06-29 1:59PM EDT | 57.00 | 9.70 | 9.25 | 9.45 | +1.02 | +11.75% | 7 | 13 | 160.16% |
| MOS220701P00057500 | 2022-06-30 12:40PM EDT | 57.50 | 9.58 | 9.65 | 10.00 | +3.26 | +51.58% | 1 | 1 | 160.94% |
| MOS220701P00058000 | 2022-06-29 11:11AM EDT | 58.00 | 10.05 | 10.25 | 10.55 | 0.00 | - | 5 | 19 | 181.25% |
| MOS220701P00058500 | 2022-06-23 11:51AM EDT | 58.50 | 10.75 | 10.75 | 11.05 | -1.58 | -12.81% | 2 | 0 | 187.50% |
| MOS220701P00059000 | 2022-06-29 12:59PM EDT | 59.00 | 10.92 | 11.20 | 11.50 | 0.00 | - | 9 | 24 | 183.20% |
| MOS220701P00060000 | 2022-06-30 10:18AM EDT | 60.00 | 12.15 | 12.20 | 12.50 | +0.35 | +2.97% | 8 | 104 | 194.53% |
| MOS220701P00061000 | 2022-06-23 2:28PM EDT | 61.00 | 15.49 | 13.25 | 13.50 | 0.00 | - | 10 | 15 | 210.55% |
| MOS220701P00062000 | 2022-06-30 12:20PM EDT | 62.00 | 14.30 | 14.25 | 14.45 | -0.97 | -6.35% | 1 | 4 | 215.63% |
| MOS220701P00063000 | 2022-06-24 3:35PM EDT | 63.00 | 16.21 | 15.25 | 15.50 | 0.00 | - | 24 | 24 | 231.64% |
| MOS220701P00064000 | 2022-06-29 9:32AM EDT | 64.00 | 14.75 | 16.20 | 16.50 | 0.00 | - | 1 | 11 | 235.55% |
| MOS220701P00065000 | 2022-06-30 12:36PM EDT | 65.00 | 16.97 | 17.15 | 17.50 | +1.52 | +9.84% | 1 | 32 | 238.67% |
| MOS220701P00066000 | 2022-06-29 9:32AM EDT | 66.00 | 16.75 | 18.15 | 18.55 | 0.00 | - | 3 | 8 | 254.69% |
| MOS220701P00067000 | 2022-06-21 2:36PM EDT | 67.00 | 15.38 | 19.20 | 19.50 | 0.00 | - | - | 1 | 264.06% |
| MOS220701P00068000 | 2022-06-06 10:51AM EDT | 68.00 | 9.72 | 20.25 | 20.50 | 0.00 | - | 7 | 0 | 279.69% |
| MOS220701P00070000 | 2022-06-29 9:32AM EDT | 70.00 | 20.70 | 22.20 | 22.50 | 0.00 | - | 1 | 0 | 290.23% |
| MOS220701P00071000 | 2022-06-13 12:39PM EDT | 71.00 | 18.65 | 23.15 | 23.40 | 0.00 | - | 1 | 0 | 274.22% |
| MOS220701P00072000 | 2022-06-02 10:32AM EDT | 72.00 | 12.33 | 24.20 | 24.50 | 0.00 | - | 1 | 0 | 307.03% |
| MOS220701P00075000 | 2022-06-30 12:18PM EDT | 75.00 | 27.45 | 27.15 | 27.60 | -0.84 | -2.97% | 7 | 9 | 338.28% |
| MOS220701P00085000 | 2022-05-16 3:10PM EDT | 85.00 | 22.24 | 30.20 | 32.45 | 0.00 | - | - | 0 | 0.00% |
| MOS220701P00090000 | 2022-06-28 9:34AM EDT | 90.00 | 39.40 | 42.10 | 42.55 | 0.00 | - | 1 | 1 | 423.44% |
© 2022 Yahoo. Tutti i diritti riservati.
