Italia markets closed

The Mosaic Company (MOS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
51,53-0,56 (-1,08%)
Al 02:51PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper7 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MOS221007C000370002022-09-28 10:53AM EDT37.0011.5614.2514.650.00--1204.69%
MOS221007C000410002022-09-26 2:50PM EDT41.006.6410.3510.800.00--2126.56%
MOS221007C000420002022-09-26 3:17PM EDT42.005.509.309.600.00--7123.44%
MOS221007C000425002022-09-26 3:43PM EDT42.504.858.909.150.00--10130.47%
MOS221007C000430002022-09-26 3:27PM EDT43.004.608.308.600.00--23111.72%
MOS221007C000440002022-10-03 1:24PM EDT44.005.077.407.600.00-101099.61%
MOS221007C000445002022-10-03 2:38PM EDT44.505.306.807.150.00-1121104.69%
MOS221007C000450002022-10-04 12:52PM EDT45.006.906.356.650.00-1998.44%
MOS221007C000455002022-09-29 2:57PM EDT45.503.355.806.150.00--4091.80%
MOS221007C000460002022-10-04 11:04AM EDT46.005.605.455.600.00-611876.17%
MOS221007C000465002022-10-04 1:14PM EDT46.505.104.955.150.00-2656.25%
MOS221007C000470002022-10-04 3:11PM EDT47.004.734.454.650.00-86550.78%
MOS221007C000475002022-10-04 1:00PM EDT47.504.363.904.250.00-616353.13%
MOS221007C000480002022-10-04 3:51PM EDT48.004.153.553.650.00-3519252.34%
MOS221007C000485002022-10-04 11:04AM EDT48.503.303.003.250.00-813350.00%
MOS221007C000490002022-10-05 11:13AM EDT49.002.682.602.79-0.22-7.59%334051.17%
MOS221007C000495002022-10-05 11:33AM EDT49.502.192.232.32-0.44-16.73%324450.78%
MOS221007C000500002022-10-05 1:16PM EDT50.001.901.821.95-0.54-22.13%411,19950.39%
MOS221007C000510002022-10-05 2:10PM EDT51.001.261.151.24-0.43-25.44%631,22651.37%
MOS221007C000520002022-10-05 2:20PM EDT52.000.700.640.69-0.44-38.60%7658748.34%
MOS221007C000530002022-10-05 2:11PM EDT53.000.390.330.40-0.34-46.58%13081650.88%
MOS221007C000540002022-10-05 2:32PM EDT54.000.170.160.22-0.22-56.41%621,55250.20%
MOS221007C000550002022-10-05 2:34PM EDT55.000.080.080.12-0.14-63.64%3734052.54%
MOS221007C000560002022-10-04 3:36PM EDT56.000.100.050.090.00-617658.20%
MOS221007C000570002022-10-05 11:33AM EDT57.000.050.030.04-0.03-37.50%632559.38%
MOS221007C000580002022-10-04 10:28AM EDT58.000.040.010.050.00-15035866.41%
MOS221007C000590002022-10-05 9:37AM EDT59.000.030.020.050.00-11,08575.78%
MOS221007C000600002022-10-05 11:52AM EDT60.000.020.020.04-0.03-60.00%121,33581.25%
MOS221007C000610002022-10-05 2:33PM EDT61.000.020.020.05-0.03-60.00%4152491.41%
MOS221007C000620002022-10-04 10:25AM EDT62.000.050.020.020.00-112190.63%
MOS221007C000630002022-10-05 11:36AM EDT63.000.020.000.020.00-118389.06%
MOS221007C000640002022-10-03 3:07PM EDT64.000.020.000.020.00-769195.31%
MOS221007C000650002022-10-03 3:01PM EDT65.000.020.000.020.00-2072101.56%
MOS221007C000660002022-10-03 2:38PM EDT66.000.020.000.050.00-37120.31%
MOS221007C000670002022-09-30 2:08PM EDT67.000.030.000.020.00-4011112.50%
MOS221007C000680002022-10-03 10:31AM EDT68.000.020.000.020.00-662118.75%
MOS221007C000690002022-09-27 1:19PM EDT69.000.050.000.020.00-3106125.00%
MOS221007C000700002022-09-27 9:55AM EDT70.000.040.000.020.00-1017128.13%
MOS221007C000710002022-09-27 9:56AM EDT71.000.040.000.050.00--50150.00%
MOS221007C000730002022-09-28 12:02PM EDT73.000.020.000.060.00-435164.06%
MOS221007C000740002022-09-26 12:09PM EDT74.000.040.000.020.00-7077150.00%
MOS221007C000750002022-10-05 1:18PM EDT75.000.010.010.020.00-140568162.50%
MOS221007C000800002022-10-05 12:25PM EDT80.000.010.000.010.00-15812168.75%
Opzioni Putper7 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MOS221007P000300002022-09-30 2:11PM EDT30.000.010.000.010.00-273961212.50%
MOS221007P000330002022-09-30 11:37AM EDT33.000.010.000.010.00-1055175.00%
MOS221007P000335002022-09-29 9:37AM EDT33.500.050.000.020.00--5181.25%
MOS221007P000340002022-09-29 3:08PM EDT34.000.050.000.020.00--10175.00%
MOS221007P000350002022-09-30 2:12PM EDT35.000.030.000.010.00-113156.25%
MOS221007P000365002022-09-30 1:32PM EDT36.500.010.000.100.00-33183.59%
MOS221007P000395002022-10-03 3:12PM EDT39.500.010.000.050.00-451,100132.81%
MOS221007P000400002022-09-30 3:27PM EDT40.000.050.000.070.00-834132.81%
MOS221007P000405002022-10-03 11:43AM EDT40.500.020.000.050.00-8323121.09%
MOS221007P000410002022-10-04 11:40AM EDT41.000.010.000.100.00-2783128.13%
MOS221007P000420002022-10-03 12:57PM EDT42.000.050.010.050.00-514107.81%
MOS221007P000425002022-10-04 11:37AM EDT42.500.030.010.030.00-12096.88%
MOS221007P000430002022-10-05 11:55AM EDT43.000.020.000.19+0.01+100.00%344118.36%
MOS221007P000435002022-10-05 9:33AM EDT43.500.020.010.05-0.08-80.00%16691.41%
MOS221007P000440002022-10-03 2:55PM EDT44.000.090.010.030.00-135781.25%
MOS221007P000445002022-10-03 12:36PM EDT44.500.030.020.04-0.13-81.25%114381.25%
MOS221007P000450002022-10-05 11:12AM EDT45.000.100.030.07+0.05+100.00%546182.81%
MOS221007P000455002022-10-03 1:07PM EDT45.500.290.030.080.00-5417378.13%
MOS221007P000460002022-10-04 12:32PM EDT46.000.080.030.560.00-5100108.59%
MOS221007P000465002022-10-05 11:00AM EDT46.500.090.060.09-0.26-74.29%115771.09%
MOS221007P000470002022-10-05 2:16PM EDT47.000.080.070.10-0.47-85.45%328467.19%
MOS221007P000475002022-10-05 11:44AM EDT47.500.110.080.12-0.03-21.43%165063.28%
MOS221007P000480002022-10-05 2:32PM EDT48.000.120.130.15-0.09-42.86%2474862.31%
MOS221007P000485002022-10-04 10:53AM EDT48.500.320.150.200.00-104959.38%
MOS221007P000490002022-10-05 11:07AM EDT49.000.250.210.250.00-1131857.23%
MOS221007P000495002022-10-05 1:42PM EDT49.500.310.280.34-0.05-13.89%6814755.86%
MOS221007P000500002022-10-05 2:16PM EDT50.000.410.380.440.00-541,02254.10%
MOS221007P000510002022-10-05 1:41PM EDT51.000.650.680.73-0.03-4.41%1,21856251.07%
MOS221007P000520002022-10-05 11:36AM EDT52.001.361.151.23+0.27+24.77%449750.00%
MOS221007P000530002022-10-05 12:18PM EDT53.002.101.851.95+0.22+11.70%1010552.73%
MOS221007P000540002022-09-30 2:31PM EDT54.005.372.602.830.00-27554.88%
MOS221007P000550002022-10-03 3:59PM EDT55.003.903.553.70-1.70-30.36%163459.18%
MOS221007P000560002022-10-05 10:05AM EDT56.005.004.454.70+0.78+18.48%29663.87%
MOS221007P000570002022-09-30 3:03PM EDT57.008.475.455.650.00-21469.53%
MOS221007P000580002022-10-04 3:28PM EDT58.006.166.456.750.00-1987.50%
MOS221007P000590002022-09-19 11:03AM EDT59.005.027.457.750.00-1497.07%
MOS221007P000600002022-09-27 9:32AM EDT60.0012.658.458.700.00-12101.56%
MOS221007P000610002022-10-03 3:10PM EDT61.0011.229.409.650.00-101098.05%
MOS221007P000620002022-08-29 2:05PM EDT62.004.5012.7513.200.00--1315.04%
MOS221007P000630002022-08-26 12:01PM EDT63.004.8014.2014.850.00-22361.13%
MOS221007P000640002022-10-04 9:59AM EDT64.0012.9512.3012.700.00-14110.16%
MOS221007P000650002022-09-27 11:41AM EDT65.0016.7013.3513.650.00--0116.41%