Italia markets close in 1 hour 39 minutes

The Mosaic Company (MOS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
39,97-0,56 (-1,39%)
Al 09:50AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MOS220121C000030002021-11-04 12:36PM EST3.0035.9030.9531.950.00-320.00%
MOS220121C000050002021-12-31 9:48AM EST5.0034.0734.3535.550.00-1142,778.13%
MOS220121C000080002021-11-10 6:55AM EST8.0030.4528.9029.900.00-2190.00%
MOS220121C000100002022-01-18 10:06AM EST10.0034.0029.3030.400.00-1241,707.81%
MOS220121C000130002022-01-20 1:47PM EST13.0028.5526.1527.400.00-351,401.56%
MOS220121C000150002022-01-12 3:37PM EST15.0025.9024.3525.200.00-55471,087.50%
MOS220121C000180002022-01-13 9:34AM EST18.0024.2021.4522.200.00-1352903.13%
MOS220121C000200002022-01-20 2:49PM EST20.0021.2819.6520.200.00-111,035797.66%
MOS220121C000220002022-01-14 1:40PM EST22.0020.2017.4518.350.00-5412782.03%
MOS220121C000230002021-11-30 11:02AM EST23.0012.0816.1516.300.00-1120.00%
MOS220121C000240002021-11-10 6:55AM EST24.009.4010.0510.200.00-100.00%
MOS220121C000250002022-01-20 2:28PM EST25.0016.4514.5015.400.00-33920660.16%
MOS220121C000260002021-12-16 9:30AM EST26.0011.2016.9517.350.00-5421,257.81%
MOS220121C000270002022-01-20 10:30AM EST27.0014.2512.2513.400.00-7634571.88%
MOS220121C000280002022-01-20 9:46AM EST28.0012.7011.4512.200.00-2479454.69%
MOS220121C000290002022-01-10 1:14PM EST29.0010.6410.6011.400.00-271293.75%
MOS220121C000300002022-01-20 3:47PM EST30.0010.709.6010.200.00-591,337382.03%
MOS220121C000310002022-01-20 12:59PM EST31.0011.008.609.350.00-1107200.00%
MOS220121C000320002022-01-19 11:34AM EST32.009.807.558.350.00-101,448357.81%
MOS220121C000330002022-01-20 2:49PM EST33.008.276.607.300.00-51,004307.81%
MOS220121C000340002022-01-19 1:51PM EST34.007.555.506.100.00-1181213.28%
MOS220121C000350002022-01-20 3:12PM EST35.006.044.555.300.00-184,846236.33%
MOS220121C000360002022-01-20 3:27PM EST36.004.933.304.450.00-91,206229.88%
MOS220121C000370002022-01-20 3:29PM EST37.004.002.923.250.00-1411,559117.97%
MOS220121C000380002022-01-20 3:43PM EST38.002.921.622.210.00-262,122111.72%
MOS220121C000390002022-01-20 11:27AM EST39.002.800.821.370.00-1261,15455.86%
MOS220121C000400002022-01-21 9:34AM EST40.000.500.440.59-0.50-50.00%285,47063.67%
MOS220121C000410002022-01-21 9:34AM EST41.000.110.070.17-0.11-50.00%71,42955.08%
MOS220121C000415002022-01-20 1:47PM EST41.500.470.020.130.00-1041,53760.94%
MOS220121C000420002022-01-20 3:18PM EST42.000.100.010.130.00-1953,10172.66%
MOS220121C000430002022-01-20 3:48PM EST43.000.040.020.100.00-1273,40993.75%
MOS220121C000440002022-01-20 3:50PM EST44.000.020.020.090.00-1421,538113.28%
MOS220121C000450002022-01-20 3:56PM EST45.000.010.000.000.00-214,68050.00%
MOS220121C000460002022-01-21 9:35AM EST46.000.010.000.09-0.01-50.00%11,847147.66%
MOS220121C000500002022-01-18 11:10AM EST50.000.010.000.090.00-14,550215.63%
MOS220121C000550002022-01-13 10:00AM EST55.000.020.000.000.00-312,70650.00%
MOS220121C000600002021-12-22 12:09PM EST60.000.020.000.000.00-224050.00%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MOS220121P000030002021-12-20 2:30PM EST3.000.010.000.000.00-2022850.00%
MOS220121P000050002021-11-10 6:55AM EST5.000.010.000.010.00-10901,350.00%
MOS220121P000080002021-12-09 1:49PM EST8.000.010.000.050.00-51851,250.00%
MOS220121P000100002021-12-30 1:27PM EST10.000.010.000.080.00-201951,143.75%
MOS220121P000130002021-12-16 10:47AM EST13.000.010.000.050.00-20613881.25%
MOS220121P000150002021-12-23 9:46AM EST15.000.020.000.090.00-252,825834.38%
MOS220121P000180002022-01-18 9:57AM EST18.000.010.000.090.00-103,151687.50%
MOS220121P000200002021-11-08 9:33AM EST20.000.050.000.100.00-15488612.50%
MOS220121P000210002021-11-10 6:55AM EST21.000.210.010.240.00-324664.06%
MOS220121P000220002021-12-15 1:58PM EST22.000.020.000.050.00-12,562487.50%
MOS220121P000230002021-11-05 2:37PM EST23.000.170.030.130.00-1062537.50%
MOS220121P000240002021-11-10 6:55AM EST24.000.670.250.120.00-5112584.38%
MOS220121P000250002021-12-27 10:13AM EST25.000.040.000.090.00-32,407425.00%
MOS220121P000260002022-01-05 3:07PM EST26.000.040.000.090.00-1839393.75%
MOS220121P000270002021-12-29 2:00PM EST27.000.030.000.090.00-53,105362.50%
MOS220121P000280002021-12-28 3:54PM EST28.000.030.000.090.00-10822334.38%
MOS220121P000290002021-12-23 1:39PM EST29.000.040.000.090.00-6641,693304.69%
MOS220121P000300002022-01-18 10:16AM EST30.000.010.000.090.00-282,633276.56%
MOS220121P000310002022-01-19 9:30AM EST31.000.020.000.090.00-32942250.00%
MOS220121P000320002022-01-18 1:01PM EST32.000.030.000.090.00-52,416221.88%
MOS220121P000330002022-01-20 3:39PM EST33.000.060.000.090.00-1700196.09%
MOS220121P000340002022-01-19 2:40PM EST34.000.010.000.090.00-11,221170.31%
MOS220121P000350002022-01-20 10:30AM EST35.000.020.000.050.00-44,285129.69%
MOS220121P000360002022-01-20 10:36AM EST36.000.020.010.080.00-4681118.75%
MOS220121P000370002022-01-21 9:31AM EST37.000.020.010.10-0.01-33.33%101,80396.88%
MOS220121P000380002022-01-21 9:34AM EST38.000.020.020.10-0.01-33.33%199471.48%
MOS220121P000390002022-01-21 9:30AM EST39.000.120.070.19+0.05+71.43%11,24855.86%
MOS220121P000400002022-01-21 9:34AM EST40.000.370.220.35+0.13+54.17%161,59439.84%
MOS220121P000410002022-01-21 9:32AM EST41.001.301.001.54+0.57+78.08%399073.44%
MOS220121P000415002022-01-20 3:59PM EST41.501.031.341.540.00-3491,05934.38%
MOS220121P000420002022-01-21 9:32AM EST42.002.301.922.24+0.78+51.32%322,08564.84%
MOS220121P000430002022-01-20 3:55PM EST43.002.492.943.500.00-28329126.17%
MOS220121P000440002022-01-20 3:59PM EST44.003.443.754.700.00-3141153.52%
MOS220121P000450002022-01-18 2:39PM EST45.004.004.655.500.00-12316126.56%
MOS220121P000500002021-11-02 2:12PM EST50.0012.7215.5015.750.00-2161,061.33%
MOS220121P000550002021-12-16 9:30AM EST55.0017.7911.6511.850.00-140.00%
MOS220121P000600002021-11-23 10:02AM EST60.0023.3520.9021.050.00-10650.78%