MOS - The Mosaic Company

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MOS230609C000290002023-05-31 1:45PM EDT29.003.150.000.000.00--00.00%
MOS230609C000300002023-06-06 9:45AM EDT30.003.400.000.000.00-800.00%
MOS230609C000305002023-06-02 3:17PM EDT30.502.860.000.000.00-100.00%
MOS230609C000310002023-06-08 2:45PM EDT31.004.000.000.000.00-100.00%
MOS230609C000315002023-06-08 11:59AM EDT31.503.000.000.000.00-300.00%
MOS230609C000320002023-06-08 2:05PM EDT32.003.050.000.000.00-800.00%
MOS230609C000325002023-06-08 3:33PM EDT32.502.450.000.000.00-500.00%
MOS230609C000330002023-06-08 3:25PM EDT33.002.050.000.000.00-3400.00%
MOS230609C000335002023-06-08 2:47PM EDT33.501.500.000.000.00-5900.00%
MOS230609C000340002023-06-08 3:31PM EDT34.001.020.000.000.00-4400.00%
MOS230609C000345002023-06-08 3:59PM EDT34.500.610.000.000.00-3400.00%
MOS230609C000350002023-06-08 3:59PM EDT35.000.330.000.000.00-66301.56%
MOS230609C000355002023-06-08 3:56PM EDT35.500.150.000.000.00-40012.50%
MOS230609C000360002023-06-08 2:49PM EDT36.000.080.000.000.00-37012.50%
MOS230609C000365002023-06-08 12:52PM EDT36.500.040.000.000.00-40025.00%
MOS230609C000370002023-06-08 2:11PM EDT37.000.020.000.000.00-136025.00%
MOS230609C000375002023-06-07 11:56AM EDT37.500.110.000.000.00-7050.00%
MOS230609C000380002023-06-07 11:29AM EDT38.000.070.000.000.00-12050.00%
MOS230609C000385002023-06-08 9:32AM EDT38.500.040.000.000.00-1050.00%
MOS230609C000390002023-06-07 3:33PM EDT39.000.010.000.000.00-8050.00%
MOS230609C000395002023-06-06 9:32AM EDT39.500.010.000.000.00-1050.00%
MOS230609C000400002023-06-02 3:59PM EDT40.000.010.000.000.00-7050.00%
MOS230609C000405002023-06-08 9:41AM EDT40.500.010.000.000.00-2050.00%
MOS230609C000410002023-05-30 11:08AM EDT41.000.020.000.000.00-2050.00%
MOS230609C000420002023-05-12 1:01PM EDT42.000.100.000.000.00-4050.00%
MOS230609C000430002023-05-24 3:02PM EDT43.000.030.000.000.00-2050.00%
MOS230609C000440002023-06-01 9:32AM EDT44.000.050.000.000.00-1050.00%
MOS230609C000450002023-05-08 10:09AM EDT45.000.350.000.120.00-13256.25%
MOS230609C000460002023-05-04 3:19PM EDT46.000.230.000.030.00-1212225.00%
MOS230609C000470002023-05-22 1:04PM EDT47.000.020.000.000.00-2050.00%
MOS230609C000480002023-04-28 1:49PM EDT48.000.650.000.040.00-22262.50%
MOS230609C000500002023-05-26 9:30AM EDT50.000.050.000.000.00-1050.00%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MOS230609P000260002023-05-31 11:55AM EDT26.000.030.000.000.00--050.00%
MOS230609P000270002023-06-02 10:24AM EDT27.000.010.000.000.00-8050.00%
MOS230609P000275002023-06-02 11:55AM EDT27.500.020.000.000.00-1050.00%
MOS230609P000280002023-06-07 10:11AM EDT28.000.010.000.000.00-100050.00%
MOS230609P000285002023-06-01 1:10PM EDT28.500.070.000.000.00--050.00%
MOS230609P000290002023-06-05 3:23PM EDT29.000.020.000.000.00-3050.00%
MOS230609P000295002023-06-05 10:04AM EDT29.500.020.000.000.00-16050.00%
MOS230609P000300002023-06-08 1:30PM EDT30.000.010.000.000.00-15050.00%
MOS230609P000305002023-06-05 1:23PM EDT30.500.030.000.000.00-7050.00%
MOS230609P000310002023-06-08 10:55AM EDT31.000.010.000.000.00-37050.00%
MOS230609P000315002023-06-08 11:26AM EDT31.500.020.000.000.00-2050.00%
MOS230609P000320002023-06-08 3:48PM EDT32.000.010.000.000.00-22050.00%
MOS230609P000325002023-06-08 3:31PM EDT32.500.020.000.000.00-5050.00%
MOS230609P000330002023-06-08 3:49PM EDT33.000.020.000.000.00-24025.00%
MOS230609P000335002023-06-08 3:20PM EDT33.500.030.000.000.00-3025.00%
MOS230609P000340002023-06-08 3:35PM EDT34.000.090.000.000.00-50012.50%
MOS230609P000345002023-06-08 3:35PM EDT34.500.200.000.000.00-18706.25%
MOS230609P000350002023-06-08 3:59PM EDT35.000.380.000.000.00-19500.00%
MOS230609P000355002023-06-08 12:55PM EDT35.500.680.000.000.00-5100.00%
MOS230609P000360002023-06-08 11:04AM EDT36.000.950.000.000.00-1900.00%
MOS230609P000365002023-06-08 9:48AM EDT36.501.080.000.000.00-300.00%
MOS230609P000370002023-06-08 9:33AM EDT37.000.940.000.000.00-700.00%
MOS230609P000380002023-06-02 11:23AM EDT38.005.080.000.000.00-200.00%
MOS230609P000390002023-06-01 10:20AM EDT39.007.130.000.000.00-1000.00%
MOS230609P000400002023-06-05 10:59AM EDT40.006.600.000.000.00-100.00%
MOS230609P000410002023-05-09 9:53AM EDT41.004.565.555.650.00-100.00%
MOS230609P000420002023-05-01 1:08PM EDT42.001.809.7010.250.00-22723.83%
MOS230609P000430002023-06-01 9:32AM EDT43.0010.900.000.000.00-100.00%
MOS230609P000440002023-05-17 10:35AM EDT44.009.400.000.000.00-200.00%
MOS230609P000460002023-05-08 9:33AM EDT46.006.100.000.000.00--00.00%
MOS230609P000470002023-05-12 9:37AM EDT47.0011.440.000.000.00-100.00%
MOS230609P000480002023-06-01 3:29PM EDT48.0016.250.000.000.00--00.00%
MOS230609P000490002023-05-08 12:48PM EDT49.0010.9312.6512.900.00-100.00%
MOS230609P000500002023-05-24 9:37AM EDT50.0014.620.000.000.00-100.00%
MOS230609P000510002023-05-30 11:06AM EDT51.0018.400.000.000.00-500.00%