Italia markets closed

The Mosaic Company (MOS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
46,94-0,29 (-0,61%)
Al 03:15PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MOS220701C000300002022-06-23 12:09PM EDT30.0016.0516.7516.950.00--4331.25%
MOS220701C000350002022-06-21 12:19PM EDT35.0016.6011.7511.950.00--1225.00%
MOS220701C000385002022-06-28 10:55AM EDT38.5011.958.258.450.00-22159.38%
MOS220701C000390002022-06-28 12:18PM EDT39.0010.007.708.000.00-11195.31%
MOS220701C000400002022-06-28 10:23AM EDT40.0010.666.706.950.00-28131.25%
MOS220701C000415002022-06-23 11:53AM EDT41.505.105.255.400.00--10.00%
MOS220701C000435002022-06-27 11:37AM EDT43.505.053.253.400.00-1240.00%
MOS220701C000440002022-06-27 12:44PM EDT44.004.502.712.880.00-10390.00%
MOS220701C000445002022-07-01 11:39AM EDT44.501.732.252.41-1.27-42.33%240.00%
MOS220701C000450002022-07-01 11:22AM EDT45.001.321.701.90-0.99-42.86%2580.00%
MOS220701C000455002022-07-01 10:50AM EDT45.500.621.261.43-3.53-85.06%2710.00%
MOS220701C000460002022-07-01 2:22PM EDT46.000.900.810.95-1.12-55.45%358522.66%
MOS220701C000465002022-07-01 2:03PM EDT46.500.390.400.54-0.66-62.86%291626.95%
MOS220701C000470002022-07-01 2:05PM EDT47.000.180.180.20-0.70-79.55%4121323.24%
MOS220701C000475002022-07-01 2:56PM EDT47.500.060.050.07-0.56-90.32%5713326.17%
MOS220701C000480002022-07-01 2:41PM EDT48.000.060.000.33-0.34-85.00%3271054.10%
MOS220701C000485002022-07-01 2:40PM EDT48.500.140.000.12-0.13-48.15%2731360.94%
MOS220701C000490002022-07-01 2:53PM EDT49.000.040.010.35-0.16-80.00%4863983.40%
MOS220701C000495002022-07-01 1:01PM EDT49.500.060.000.11-0.16-72.73%242869.14%
MOS220701C000500002022-07-01 2:36PM EDT50.000.030.000.03-0.05-62.50%72076161.72%
MOS220701C000510002022-07-01 2:23PM EDT51.000.010.010.50-0.05-83.33%58927144.53%
MOS220701C000520002022-07-01 12:15PM EDT52.000.040.000.19+0.01+33.33%1071,032129.30%
MOS220701C000530002022-07-01 10:58AM EDT53.000.010.000.18-0.02-66.67%99433145.70%
MOS220701C000540002022-07-01 2:42PM EDT54.000.010.000.14-0.03-75.00%48587154.69%
MOS220701C000550002022-07-01 2:27PM EDT55.000.040.000.01+0.02+100.00%101,529118.75%
MOS220701C000560002022-06-29 1:32PM EDT56.000.050.000.010.00-1411131.25%
MOS220701C000565002022-07-01 9:52AM EDT56.500.010.000.01-0.02-66.67%140137.50%
MOS220701C000570002022-06-30 2:38PM EDT57.000.020.000.020.00-3231153.13%
MOS220701C000575002022-06-27 1:34PM EDT57.500.070.000.160.00-19214.06%
MOS220701C000580002022-06-29 10:13AM EDT58.000.040.000.130.00-2075213.28%
MOS220701C000585002022-06-28 2:32PM EDT58.500.020.000.170.00-212230.47%
MOS220701C000590002022-06-28 3:56PM EDT59.000.030.000.080.00-50101210.94%
MOS220701C000600002022-06-30 3:28PM EDT60.000.010.000.010.00-12162175.00%
MOS220701C000610002022-06-28 11:27AM EDT61.000.010.000.030.00-456206.25%
MOS220701C000620002022-06-21 12:18PM EDT62.000.100.000.190.00-249284.38%
MOS220701C000630002022-06-29 12:16PM EDT63.000.020.000.050.00-6130243.75%
MOS220701C000640002022-06-17 12:14PM EDT64.000.100.000.160.00-1143301.56%
MOS220701C000650002022-06-29 2:46PM EDT65.000.010.000.010.00-17427225.00%
MOS220701C000660002022-06-27 11:10AM EDT66.000.050.000.160.00-186325.00%
MOS220701C000670002022-06-30 10:46AM EDT67.000.020.000.010.00-133237.50%
MOS220701C000680002022-06-27 11:13AM EDT68.000.050.000.170.00-143351.56%
MOS220701C000690002022-06-22 11:55AM EDT69.000.050.000.170.00-1525362.50%
MOS220701C000700002022-06-24 10:16AM EDT70.000.100.000.020.00-159287.50%
MOS220701C000710002022-06-22 3:37PM EDT71.000.020.000.120.00-2148365.63%
MOS220701C000720002022-06-22 12:58PM EDT72.000.040.000.020.00-535306.25%
MOS220701C000750002022-06-21 11:20AM EDT75.000.030.000.010.00-2114312.50%
MOS220701C000800002022-06-17 3:37PM EDT80.000.040.000.010.00-144350.00%
MOS220701C000850002022-06-08 11:23AM EDT85.000.190.000.010.00-43375.00%
Opzioni Putper1 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MOS220701P000300002022-06-27 2:36PM EDT30.000.010.000.020.00-22522331.25%
MOS220701P000340002022-06-27 2:36PM EDT34.000.020.000.030.00--36256.25%
MOS220701P000345002022-06-27 2:36PM EDT34.500.020.000.020.00--20237.50%
MOS220701P000350002022-06-30 3:44PM EDT35.000.010.000.070.00-20603265.63%
MOS220701P000355002022-06-27 11:33AM EDT35.500.030.000.100.00--95268.75%
MOS220701P000360002022-06-24 12:35PM EDT36.000.040.000.030.00-3939215.63%
MOS220701P000365002022-06-28 11:40AM EDT36.500.030.000.100.00-331366245.31%
MOS220701P000370002022-06-28 11:26AM EDT37.000.030.000.190.00-2557261.72%
MOS220701P000375002022-06-28 3:13PM EDT37.500.030.000.190.00-1113249.22%
MOS220701P000380002022-06-28 2:30PM EDT38.000.030.000.000.00-9218650.00%
MOS220701P000385002022-06-27 9:49AM EDT38.500.060.000.050.00-20207179.69%
MOS220701P000390002022-07-01 9:44AM EDT39.000.030.000.050.00-5217168.75%
MOS220701P000395002022-06-30 3:57PM EDT39.500.020.000.190.00-2222200.78%
MOS220701P000400002022-07-01 2:01PM EDT40.000.020.000.02-0.01-33.33%130376131.25%
MOS220701P000405002022-06-29 11:04AM EDT40.500.050.000.080.00-2060150.00%
MOS220701P000410002022-06-30 3:25PM EDT41.000.050.000.200.00-1323166.80%
MOS220701P000415002022-07-01 11:33AM EDT41.500.020.000.02-0.05-71.43%3170103.13%
MOS220701P000420002022-07-01 2:01PM EDT42.000.020.000.03-0.08-80.00%112136100.00%
MOS220701P000425002022-07-01 12:33PM EDT42.500.040.000.05-0.02-33.33%5464899.22%
MOS220701P000430002022-07-01 1:50PM EDT43.000.030.000.37-0.06-66.67%3315139.84%
MOS220701P000435002022-07-01 1:30PM EDT43.500.030.000.50-0.07-70.00%227481139.06%
MOS220701P000440002022-07-01 2:26PM EDT44.000.010.010.08-0.14-93.33%3604878.13%
MOS220701P000445002022-07-01 2:51PM EDT44.500.020.010.05-0.14-87.50%812661.72%
MOS220701P000450002022-07-01 2:40PM EDT45.000.050.030.05-0.17-77.27%9218454.69%
MOS220701P000455002022-07-01 11:56AM EDT45.500.230.030.08-0.05-17.86%64952.34%
MOS220701P000460002022-07-01 2:21PM EDT46.000.120.070.09-0.27-69.23%2832240.63%
MOS220701P000465002022-07-01 11:30AM EDT46.500.740.150.19+0.05+7.25%11637.89%
MOS220701P000470002022-07-01 1:10PM EDT47.000.960.340.40+0.17+21.52%5110837.70%
MOS220701P000475002022-07-01 12:34PM EDT47.501.240.680.82+0.32+34.78%56549.61%
MOS220701P000480002022-07-01 2:32PM EDT48.001.131.151.27-0.11-8.87%4910551.95%
MOS220701P000485002022-07-01 11:33AM EDT48.502.401.611.78+0.60+33.33%103763.28%
MOS220701P000490002022-07-01 2:06PM EDT49.002.382.142.34+0.08+3.48%95783.40%
MOS220701P000495002022-07-01 1:23PM EDT49.503.352.652.76+2.03+153.79%53789.45%
MOS220701P000500002022-07-01 2:01PM EDT50.003.473.153.25+0.92+36.08%983,64899.80%
MOS220701P000510002022-07-01 12:06PM EDT51.004.804.104.30+1.22+34.08%2478121.48%
MOS220701P000520002022-06-30 3:46PM EDT52.005.705.105.35+0.78+15.85%1155147.66%
MOS220701P000530002022-07-01 2:24PM EDT53.006.186.106.25+1.18+23.60%483153.91%
MOS220701P000540002022-07-01 2:45PM EDT54.007.197.157.30+0.23+3.30%249185.94%
MOS220701P000550002022-07-01 2:37PM EDT55.008.308.108.25+0.34+4.27%1033188.28%
MOS220701P000560002022-06-29 3:39PM EDT56.007.889.059.350.00-113213.67%
MOS220701P000565002022-06-30 1:40PM EDT56.508.609.559.900.00-43229.69%
MOS220701P000570002022-06-30 10:00AM EDT57.009.7010.1010.300.00-713229.69%
MOS220701P000575002022-06-30 12:40PM EDT57.509.5810.6010.900.00-11253.91%
MOS220701P000580002022-07-01 2:12PM EDT58.0011.4011.0511.35+1.35+13.43%319246.09%
MOS220701P000585002022-06-30 10:17AM EDT58.5010.7511.5511.800.00-22243.75%
MOS220701P000590002022-07-01 12:38PM EDT59.0012.6312.0512.35+1.71+15.66%423260.94%
MOS220701P000600002022-07-01 2:03PM EDT60.0013.4013.1013.30+1.25+10.29%1112275.78%
MOS220701P000610002022-06-23 2:28PM EDT61.0015.4914.1014.250.00-1013279.69%
MOS220701P000620002022-07-01 10:53AM EDT62.0016.3915.1015.35+2.09+14.62%34314.06%
MOS220701P000630002022-06-24 3:35PM EDT63.0016.2116.0516.300.00-2424307.03%
MOS220701P000640002022-06-30 2:13PM EDT64.0016.5217.0517.300.00-111320.31%
MOS220701P000650002022-07-01 12:03PM EDT65.0019.0018.1018.35+2.03+11.96%132355.47%
MOS220701P000660002022-07-01 11:06AM EDT66.0020.0519.0519.30+3.30+19.70%18345.31%
MOS220701P000670002022-06-30 2:41PM EDT67.0019.7320.1020.300.00-32369.53%
MOS220701P000680002022-06-06 10:51AM EDT68.009.7221.0521.350.00-70382.03%
MOS220701P000700002022-06-29 9:32AM EDT70.0020.7023.1023.250.00-10392.19%
MOS220701P000710002022-06-13 12:39PM EDT71.0018.6524.1024.350.00-10428.91%
MOS220701P000720002022-06-02 10:32AM EDT72.0012.3325.0025.450.00-10440.63%
MOS220701P000750002022-06-30 12:18PM EDT75.0027.4527.9528.350.00-76429.69%
MOS220701P000850002022-05-16 3:10PM EDT85.0022.2430.2032.450.00--00.00%
MOS220701P000900002022-06-28 9:34AM EDT90.0039.4042.9543.400.00-11582.81%