Italia markets open in 7 hours 47 minutes

The Mosaic Company (MOS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
46,51-2,02 (-4,16%)
Alla chiusura: 04:04PM EDT
46,89 +0,38 (+0,82%)
Dopo ore: 06:53PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MOS220930C000410002022-09-23 11:41AM EDT41.006.425.555.95-2.02-23.93%2288.09%
MOS220930C000420002022-09-02 9:30AM EDT42.0012.684.654.950.00-2280.08%
MOS220930C000430002022-09-26 3:27PM EDT43.004.153.804.10-15.59-78.98%1077.93%
MOS220930C000450002022-09-26 3:29PM EDT45.002.502.292.50-1.45-36.71%108671.29%
MOS220930C000460002022-09-26 3:52PM EDT46.001.851.681.89-2.45-56.98%3270.22%
MOS220930C000470002022-09-26 3:57PM EDT47.001.291.191.28-1.20-48.19%623467.19%
MOS220930C000475002022-09-26 3:45PM EDT47.501.110.971.08-2.04-64.76%24766.89%
MOS220930C000480002022-09-26 3:39PM EDT48.000.930.760.89-0.96-50.79%561765.72%
MOS220930C000485002022-09-26 3:51PM EDT48.500.680.620.70-0.97-58.79%542565.04%
MOS220930C000490002022-09-26 3:45PM EDT49.000.600.500.58-0.78-56.52%1672165.43%
MOS220930C000495002022-09-26 3:21PM EDT49.500.520.400.49-0.62-54.39%555666.31%
MOS220930C000500002022-09-26 3:32PM EDT50.000.410.320.38-0.54-56.84%69530366.02%
MOS220930C000510002022-09-26 3:51PM EDT51.000.240.200.26-0.42-63.64%16911867.38%
MOS220930C000520002022-09-26 3:51PM EDT52.000.160.130.18-0.30-65.22%14411169.34%
MOS220930C000530002022-09-26 3:57PM EDT53.000.110.090.13-0.21-65.62%11027972.07%
MOS220930C000540002022-09-26 2:38PM EDT54.000.090.060.09-0.14-60.87%3737274.22%
MOS220930C000550002022-09-26 3:36PM EDT55.000.060.050.10-0.10-62.50%13448481.25%
MOS220930C000560002022-09-26 3:41PM EDT56.000.050.020.07-0.09-64.29%2229880.86%
MOS220930C000570002022-09-26 2:05PM EDT57.000.060.030.07-0.04-40.00%64719088.28%
MOS220930C000580002022-09-26 1:02PM EDT58.000.040.020.07-0.04-50.00%64663692.97%
MOS220930C000590002022-09-26 2:12PM EDT59.000.030.020.05-0.06-66.67%6131495.31%
MOS220930C000600002022-09-26 3:59PM EDT60.000.030.020.03-0.04-57.14%9231,19396.88%
MOS220930C000610002022-09-26 2:59PM EDT61.000.020.000.03-0.12-85.71%8860595.31%
MOS220930C000620002022-09-26 10:29AM EDT62.000.020.000.03-0.02-50.00%4220100.00%
MOS220930C000630002022-09-23 3:42PM EDT63.000.020.000.170.00-161239133.98%
MOS220930C000640002022-09-19 2:34PM EDT64.000.210.000.170.00-151139.45%
MOS220930C000650002022-09-26 12:23PM EDT65.000.020.000.03-0.06-75.00%40621114.06%
MOS220930C000660002022-09-26 12:36PM EDT66.000.010.010.15-0.15-93.75%940148.83%
MOS220930C000670002022-08-30 10:46AM EDT67.000.850.000.170.00--7155.47%
MOS220930C000680002022-09-22 10:57AM EDT68.000.070.000.170.00-1118160.94%
MOS220930C000700002022-09-23 3:59PM EDT70.000.030.000.040.00-2169140.63%
MOS220930C000710002022-09-16 2:53PM EDT71.000.050.000.020.00-511134.38%
MOS220930C000720002022-09-26 12:07PM EDT72.000.010.000.01-0.01-50.00%68157131.25%
MOS220930C000750002022-09-19 10:16AM EDT75.000.010.000.01-0.02-66.67%147137.50%
MOS220930C000800002022-09-23 1:26PM EDT80.000.010.000.000.00-10375850.00%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MOS220930P000350002022-09-26 3:56PM EDT35.000.020.000.020.00-8520298.44%
MOS220930P000395002022-09-23 9:34AM EDT39.500.040.060.150.00-252587.89%
MOS220930P000400002022-09-26 3:58PM EDT40.000.100.080.15+0.01+11.11%3227683.98%
MOS220930P000410002022-09-26 3:56PM EDT41.000.150.120.18+0.03+25.00%626377.73%
MOS220930P000420002022-09-26 2:24PM EDT42.000.220.200.29+0.03+15.79%22275.98%
MOS220930P000430002022-09-26 3:44PM EDT43.000.350.300.43+0.10+40.00%273872.56%
MOS220930P000435002022-09-26 3:07PM EDT43.500.350.390.52+0.04+12.90%11671.68%
MOS220930P000440002022-09-26 3:44PM EDT44.000.530.480.62+0.18+51.43%201070.02%
MOS220930P000445002022-09-26 11:15AM EDT44.500.360.600.75-0.16-30.77%11569.04%
MOS220930P000450002022-09-26 3:51PM EDT45.000.770.730.89+0.23+42.59%483767.48%
MOS220930P000455002022-09-26 2:07PM EDT45.500.700.881.10+0.50+250.00%-166.99%
MOS220930P000460002022-09-26 3:49PM EDT46.001.111.091.27+0.33+42.31%42913165.82%
MOS220930P000465002022-09-26 1:49PM EDT46.501.101.291.55+0.21+23.60%162765.63%
MOS220930P000470002022-09-26 3:59PM EDT47.001.721.611.75+0.68+65.38%7507065.14%
MOS220930P000475002022-09-26 3:11PM EDT47.501.631.872.03+0.39+31.45%383563.77%
MOS220930P000480002022-09-26 3:49PM EDT48.002.172.082.39+0.78+56.12%35856561.72%
MOS220930P000485002022-09-26 3:27PM EDT48.502.422.472.70+0.75+44.91%407461.62%
MOS220930P000490002022-09-26 3:27PM EDT49.002.792.843.15+0.79+39.50%781,56063.48%
MOS220930P000495002022-09-26 10:41AM EDT49.501.683.303.45-0.48-22.22%176762.50%
MOS220930P000500002022-09-26 2:10PM EDT50.003.733.703.90+1.25+50.40%3240163.28%
MOS220930P000510002022-09-26 12:43PM EDT51.003.804.554.75+0.47+14.11%633160.94%
MOS220930P000520002022-09-26 1:17PM EDT52.005.535.455.75+1.71+44.76%1351264.06%
MOS220930P000530002022-09-26 3:59PM EDT53.006.556.406.70+1.75+36.46%181,03263.67%
MOS220930P000540002022-09-26 2:48PM EDT54.006.957.357.75+1.31+23.23%3624371.09%
MOS220930P000550002022-09-26 11:23AM EDT55.007.188.308.70+0.18+2.57%1329459.38%
MOS220930P000560002022-09-23 1:47PM EDT56.007.859.309.650.00-2567102.34%
MOS220930P000570002022-09-23 3:08PM EDT57.008.7710.2510.750.00-23870.31%
MOS220930P000580002022-09-23 3:53PM EDT58.009.0511.0511.70-0.55-5.73%152124.02%
MOS220930P000590002022-09-22 12:52PM EDT59.005.9512.2012.700.00-148131.25%
MOS220930P000600002022-09-23 3:54PM EDT60.0011.6513.3013.550.00-50137109.77%
MOS220930P000610002022-09-26 3:52PM EDT61.0014.2914.2514.65+6.02+72.79%1032137.11%
MOS220930P000620002022-09-23 2:07PM EDT62.0013.7015.2015.650.00-231143.36%
MOS220930P000630002022-09-22 12:30PM EDT63.009.9516.1016.650.00-14149.61%
MOS220930P000640002022-09-26 10:07AM EDT64.0015.6017.2517.70+10.85+228.42%314164.06%
MOS220930P000650002022-09-21 12:12PM EDT65.0010.9918.2018.700.00-246170.31%