The Mosaic Company (MOS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Al 09:50AM EST. Mercato aperto.
Opzioni d'acquistoper21 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS220121C00003000 | 2021-11-04 12:36PM EST | 3.00 | 35.90 | 30.95 | 31.95 | 0.00 | - | 3 | 2 | 0.00% |
| MOS220121C00005000 | 2021-12-31 9:48AM EST | 5.00 | 34.07 | 34.35 | 35.55 | 0.00 | - | 1 | 14 | 2,778.13% |
| MOS220121C00008000 | 2021-11-10 6:55AM EST | 8.00 | 30.45 | 28.90 | 29.90 | 0.00 | - | 2 | 19 | 0.00% |
| MOS220121C00010000 | 2022-01-18 10:06AM EST | 10.00 | 34.00 | 29.30 | 30.40 | 0.00 | - | 1 | 24 | 1,707.81% |
| MOS220121C00013000 | 2022-01-20 1:47PM EST | 13.00 | 28.55 | 26.15 | 27.40 | 0.00 | - | 3 | 5 | 1,401.56% |
| MOS220121C00015000 | 2022-01-12 3:37PM EST | 15.00 | 25.90 | 24.35 | 25.20 | 0.00 | - | 5 | 547 | 1,087.50% |
| MOS220121C00018000 | 2022-01-13 9:34AM EST | 18.00 | 24.20 | 21.45 | 22.20 | 0.00 | - | 1 | 352 | 903.13% |
| MOS220121C00020000 | 2022-01-20 2:49PM EST | 20.00 | 21.28 | 19.65 | 20.20 | 0.00 | - | 11 | 1,035 | 797.66% |
| MOS220121C00022000 | 2022-01-14 1:40PM EST | 22.00 | 20.20 | 17.45 | 18.35 | 0.00 | - | 5 | 412 | 782.03% |
| MOS220121C00023000 | 2021-11-30 11:02AM EST | 23.00 | 12.08 | 16.15 | 16.30 | 0.00 | - | 1 | 12 | 0.00% |
| MOS220121C00024000 | 2021-11-10 6:55AM EST | 24.00 | 9.40 | 10.05 | 10.20 | 0.00 | - | 1 | 0 | 0.00% |
| MOS220121C00025000 | 2022-01-20 2:28PM EST | 25.00 | 16.45 | 14.50 | 15.40 | 0.00 | - | 33 | 920 | 660.16% |
| MOS220121C00026000 | 2021-12-16 9:30AM EST | 26.00 | 11.20 | 16.95 | 17.35 | 0.00 | - | 5 | 42 | 1,257.81% |
| MOS220121C00027000 | 2022-01-20 10:30AM EST | 27.00 | 14.25 | 12.25 | 13.40 | 0.00 | - | 7 | 634 | 571.88% |
| MOS220121C00028000 | 2022-01-20 9:46AM EST | 28.00 | 12.70 | 11.45 | 12.20 | 0.00 | - | 2 | 479 | 454.69% |
| MOS220121C00029000 | 2022-01-10 1:14PM EST | 29.00 | 10.64 | 10.60 | 11.40 | 0.00 | - | 2 | 71 | 293.75% |
| MOS220121C00030000 | 2022-01-20 3:47PM EST | 30.00 | 10.70 | 9.60 | 10.20 | 0.00 | - | 59 | 1,337 | 382.03% |
| MOS220121C00031000 | 2022-01-20 12:59PM EST | 31.00 | 11.00 | 8.60 | 9.35 | 0.00 | - | 1 | 107 | 200.00% |
| MOS220121C00032000 | 2022-01-19 11:34AM EST | 32.00 | 9.80 | 7.55 | 8.35 | 0.00 | - | 10 | 1,448 | 357.81% |
| MOS220121C00033000 | 2022-01-20 2:49PM EST | 33.00 | 8.27 | 6.60 | 7.30 | 0.00 | - | 5 | 1,004 | 307.81% |
| MOS220121C00034000 | 2022-01-19 1:51PM EST | 34.00 | 7.55 | 5.50 | 6.10 | 0.00 | - | 1 | 181 | 213.28% |
| MOS220121C00035000 | 2022-01-20 3:12PM EST | 35.00 | 6.04 | 4.55 | 5.30 | 0.00 | - | 18 | 4,846 | 236.33% |
| MOS220121C00036000 | 2022-01-20 3:27PM EST | 36.00 | 4.93 | 3.30 | 4.45 | 0.00 | - | 9 | 1,206 | 229.88% |
| MOS220121C00037000 | 2022-01-20 3:29PM EST | 37.00 | 4.00 | 2.92 | 3.25 | 0.00 | - | 141 | 1,559 | 117.97% |
| MOS220121C00038000 | 2022-01-20 3:43PM EST | 38.00 | 2.92 | 1.62 | 2.21 | 0.00 | - | 26 | 2,122 | 111.72% |
| MOS220121C00039000 | 2022-01-20 11:27AM EST | 39.00 | 2.80 | 0.82 | 1.37 | 0.00 | - | 126 | 1,154 | 55.86% |
| MOS220121C00040000 | 2022-01-21 9:34AM EST | 40.00 | 0.50 | 0.44 | 0.59 | -0.50 | -50.00% | 28 | 5,470 | 63.67% |
| MOS220121C00041000 | 2022-01-21 9:34AM EST | 41.00 | 0.11 | 0.07 | 0.17 | -0.11 | -50.00% | 7 | 1,429 | 55.08% |
| MOS220121C00041500 | 2022-01-20 1:47PM EST | 41.50 | 0.47 | 0.02 | 0.13 | 0.00 | - | 104 | 1,537 | 60.94% |
| MOS220121C00042000 | 2022-01-20 3:18PM EST | 42.00 | 0.10 | 0.01 | 0.13 | 0.00 | - | 195 | 3,101 | 72.66% |
| MOS220121C00043000 | 2022-01-20 3:48PM EST | 43.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 127 | 3,409 | 93.75% |
| MOS220121C00044000 | 2022-01-20 3:50PM EST | 44.00 | 0.02 | 0.02 | 0.09 | 0.00 | - | 142 | 1,538 | 113.28% |
| MOS220121C00045000 | 2022-01-20 3:56PM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 4,680 | 50.00% |
| MOS220121C00046000 | 2022-01-21 9:35AM EST | 46.00 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 1 | 1,847 | 147.66% |
| MOS220121C00050000 | 2022-01-18 11:10AM EST | 50.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 4,550 | 215.63% |
| MOS220121C00055000 | 2022-01-13 10:00AM EST | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 12,706 | 50.00% |
| MOS220121C00060000 | 2021-12-22 12:09PM EST | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 240 | 50.00% |
Opzioni Putper21 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS220121P00003000 | 2021-12-20 2:30PM EST | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 228 | 50.00% |
| MOS220121P00005000 | 2021-11-10 6:55AM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 90 | 1,350.00% |
| MOS220121P00008000 | 2021-12-09 1:49PM EST | 8.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 185 | 1,250.00% |
| MOS220121P00010000 | 2021-12-30 1:27PM EST | 10.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 20 | 195 | 1,143.75% |
| MOS220121P00013000 | 2021-12-16 10:47AM EST | 13.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 613 | 881.25% |
| MOS220121P00015000 | 2021-12-23 9:46AM EST | 15.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 25 | 2,825 | 834.38% |
| MOS220121P00018000 | 2022-01-18 9:57AM EST | 18.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 10 | 3,151 | 687.50% |
| MOS220121P00020000 | 2021-11-08 9:33AM EST | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 488 | 612.50% |
| MOS220121P00021000 | 2021-11-10 6:55AM EST | 21.00 | 0.21 | 0.01 | 0.24 | 0.00 | - | 3 | 24 | 664.06% |
| MOS220121P00022000 | 2021-12-15 1:58PM EST | 22.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2,562 | 487.50% |
| MOS220121P00023000 | 2021-11-05 2:37PM EST | 23.00 | 0.17 | 0.03 | 0.13 | 0.00 | - | 10 | 62 | 537.50% |
| MOS220121P00024000 | 2021-11-10 6:55AM EST | 24.00 | 0.67 | 0.25 | 0.12 | 0.00 | - | 5 | 112 | 584.38% |
| MOS220121P00025000 | 2021-12-27 10:13AM EST | 25.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 3 | 2,407 | 425.00% |
| MOS220121P00026000 | 2022-01-05 3:07PM EST | 26.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 839 | 393.75% |
| MOS220121P00027000 | 2021-12-29 2:00PM EST | 27.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 5 | 3,105 | 362.50% |
| MOS220121P00028000 | 2021-12-28 3:54PM EST | 28.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 10 | 822 | 334.38% |
| MOS220121P00029000 | 2021-12-23 1:39PM EST | 29.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 664 | 1,693 | 304.69% |
| MOS220121P00030000 | 2022-01-18 10:16AM EST | 30.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 28 | 2,633 | 276.56% |
| MOS220121P00031000 | 2022-01-19 9:30AM EST | 31.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 32 | 942 | 250.00% |
| MOS220121P00032000 | 2022-01-18 1:01PM EST | 32.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 5 | 2,416 | 221.88% |
| MOS220121P00033000 | 2022-01-20 3:39PM EST | 33.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 1 | 700 | 196.09% |
| MOS220121P00034000 | 2022-01-19 2:40PM EST | 34.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 1,221 | 170.31% |
| MOS220121P00035000 | 2022-01-20 10:30AM EST | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 4,285 | 129.69% |
| MOS220121P00036000 | 2022-01-20 10:36AM EST | 36.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 4 | 681 | 118.75% |
| MOS220121P00037000 | 2022-01-21 9:31AM EST | 37.00 | 0.02 | 0.01 | 0.10 | -0.01 | -33.33% | 10 | 1,803 | 96.88% |
| MOS220121P00038000 | 2022-01-21 9:34AM EST | 38.00 | 0.02 | 0.02 | 0.10 | -0.01 | -33.33% | 1 | 994 | 71.48% |
| MOS220121P00039000 | 2022-01-21 9:30AM EST | 39.00 | 0.12 | 0.07 | 0.19 | +0.05 | +71.43% | 1 | 1,248 | 55.86% |
| MOS220121P00040000 | 2022-01-21 9:34AM EST | 40.00 | 0.37 | 0.22 | 0.35 | +0.13 | +54.17% | 16 | 1,594 | 39.84% |
| MOS220121P00041000 | 2022-01-21 9:32AM EST | 41.00 | 1.30 | 1.00 | 1.54 | +0.57 | +78.08% | 3 | 990 | 73.44% |
| MOS220121P00041500 | 2022-01-20 3:59PM EST | 41.50 | 1.03 | 1.34 | 1.54 | 0.00 | - | 349 | 1,059 | 34.38% |
| MOS220121P00042000 | 2022-01-21 9:32AM EST | 42.00 | 2.30 | 1.92 | 2.24 | +0.78 | +51.32% | 32 | 2,085 | 64.84% |
| MOS220121P00043000 | 2022-01-20 3:55PM EST | 43.00 | 2.49 | 2.94 | 3.50 | 0.00 | - | 28 | 329 | 126.17% |
| MOS220121P00044000 | 2022-01-20 3:59PM EST | 44.00 | 3.44 | 3.75 | 4.70 | 0.00 | - | 3 | 141 | 153.52% |
| MOS220121P00045000 | 2022-01-18 2:39PM EST | 45.00 | 4.00 | 4.65 | 5.50 | 0.00 | - | 12 | 316 | 126.56% |
| MOS220121P00050000 | 2021-11-02 2:12PM EST | 50.00 | 12.72 | 15.50 | 15.75 | 0.00 | - | 2 | 16 | 1,061.33% |
| MOS220121P00055000 | 2021-12-16 9:30AM EST | 55.00 | 17.79 | 11.65 | 11.85 | 0.00 | - | 1 | 4 | 0.00% |
| MOS220121P00060000 | 2021-11-23 10:02AM EST | 60.00 | 23.35 | 20.90 | 21.05 | 0.00 | - | 1 | 0 | 650.78% |
© 2022 Yahoo. Tutti i diritti riservati.
