Italia markets closed
Dow Jones
30.285,73 -30,59 (-0,10%) Nasdaq
11.124,35 -52,05 (-0,47%) Nikkei 225
27.120,53 +128,32 (+0,48%) EUR/USD
0,9889 -0,0097 (-0,97%) BTC-EUR
20.424,97 -36,71 (-0,18%) CMC Crypto 200
457,48 -0,93 (-0,20%)
The Mosaic Company (MOS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:51PM EDT. Mercato aperto.
Opzioni d'acquistoper7 ottobre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS221007C00037000 | 2022-09-28 10:53AM EDT | 37.00 | 11.56 | 14.25 | 14.65 | 0.00 | - | - | 1 | 204.69% |
| MOS221007C00041000 | 2022-09-26 2:50PM EDT | 41.00 | 6.64 | 10.35 | 10.80 | 0.00 | - | - | 2 | 126.56% |
| MOS221007C00042000 | 2022-09-26 3:17PM EDT | 42.00 | 5.50 | 9.30 | 9.60 | 0.00 | - | - | 7 | 123.44% |
| MOS221007C00042500 | 2022-09-26 3:43PM EDT | 42.50 | 4.85 | 8.90 | 9.15 | 0.00 | - | - | 10 | 130.47% |
| MOS221007C00043000 | 2022-09-26 3:27PM EDT | 43.00 | 4.60 | 8.30 | 8.60 | 0.00 | - | - | 23 | 111.72% |
| MOS221007C00044000 | 2022-10-03 1:24PM EDT | 44.00 | 5.07 | 7.40 | 7.60 | 0.00 | - | 10 | 10 | 99.61% |
| MOS221007C00044500 | 2022-10-03 2:38PM EDT | 44.50 | 5.30 | 6.80 | 7.15 | 0.00 | - | 11 | 21 | 104.69% |
| MOS221007C00045000 | 2022-10-04 12:52PM EDT | 45.00 | 6.90 | 6.35 | 6.65 | 0.00 | - | 1 | 9 | 98.44% |
| MOS221007C00045500 | 2022-09-29 2:57PM EDT | 45.50 | 3.35 | 5.80 | 6.15 | 0.00 | - | - | 40 | 91.80% |
| MOS221007C00046000 | 2022-10-04 11:04AM EDT | 46.00 | 5.60 | 5.45 | 5.60 | 0.00 | - | 6 | 118 | 76.17% |
| MOS221007C00046500 | 2022-10-04 1:14PM EDT | 46.50 | 5.10 | 4.95 | 5.15 | 0.00 | - | 2 | 6 | 56.25% |
| MOS221007C00047000 | 2022-10-04 3:11PM EDT | 47.00 | 4.73 | 4.45 | 4.65 | 0.00 | - | 8 | 65 | 50.78% |
| MOS221007C00047500 | 2022-10-04 1:00PM EDT | 47.50 | 4.36 | 3.90 | 4.25 | 0.00 | - | 61 | 63 | 53.13% |
| MOS221007C00048000 | 2022-10-04 3:51PM EDT | 48.00 | 4.15 | 3.55 | 3.65 | 0.00 | - | 35 | 192 | 52.34% |
| MOS221007C00048500 | 2022-10-04 11:04AM EDT | 48.50 | 3.30 | 3.00 | 3.25 | 0.00 | - | 8 | 133 | 50.00% |
| MOS221007C00049000 | 2022-10-05 11:13AM EDT | 49.00 | 2.68 | 2.60 | 2.79 | -0.22 | -7.59% | 3 | 340 | 51.17% |
| MOS221007C00049500 | 2022-10-05 11:33AM EDT | 49.50 | 2.19 | 2.23 | 2.32 | -0.44 | -16.73% | 3 | 244 | 50.78% |
| MOS221007C00050000 | 2022-10-05 1:16PM EDT | 50.00 | 1.90 | 1.82 | 1.95 | -0.54 | -22.13% | 41 | 1,199 | 50.39% |
| MOS221007C00051000 | 2022-10-05 2:10PM EDT | 51.00 | 1.26 | 1.15 | 1.24 | -0.43 | -25.44% | 63 | 1,226 | 51.37% |
| MOS221007C00052000 | 2022-10-05 2:20PM EDT | 52.00 | 0.70 | 0.64 | 0.69 | -0.44 | -38.60% | 76 | 587 | 48.34% |
| MOS221007C00053000 | 2022-10-05 2:11PM EDT | 53.00 | 0.39 | 0.33 | 0.40 | -0.34 | -46.58% | 130 | 816 | 50.88% |
| MOS221007C00054000 | 2022-10-05 2:32PM EDT | 54.00 | 0.17 | 0.16 | 0.22 | -0.22 | -56.41% | 62 | 1,552 | 50.20% |
| MOS221007C00055000 | 2022-10-05 2:34PM EDT | 55.00 | 0.08 | 0.08 | 0.12 | -0.14 | -63.64% | 37 | 340 | 52.54% |
| MOS221007C00056000 | 2022-10-04 3:36PM EDT | 56.00 | 0.10 | 0.05 | 0.09 | 0.00 | - | 6 | 176 | 58.20% |
| MOS221007C00057000 | 2022-10-05 11:33AM EDT | 57.00 | 0.05 | 0.03 | 0.04 | -0.03 | -37.50% | 6 | 325 | 59.38% |
| MOS221007C00058000 | 2022-10-04 10:28AM EDT | 58.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 150 | 358 | 66.41% |
| MOS221007C00059000 | 2022-10-05 9:37AM EDT | 59.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 1,085 | 75.78% |
| MOS221007C00060000 | 2022-10-05 11:52AM EDT | 60.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 12 | 1,335 | 81.25% |
| MOS221007C00061000 | 2022-10-05 2:33PM EDT | 61.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 41 | 524 | 91.41% |
| MOS221007C00062000 | 2022-10-04 10:25AM EDT | 62.00 | 0.05 | 0.02 | 0.02 | 0.00 | - | 1 | 121 | 90.63% |
| MOS221007C00063000 | 2022-10-05 11:36AM EDT | 63.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 183 | 89.06% |
| MOS221007C00064000 | 2022-10-03 3:07PM EDT | 64.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 76 | 91 | 95.31% |
| MOS221007C00065000 | 2022-10-03 3:01PM EDT | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 72 | 101.56% |
| MOS221007C00066000 | 2022-10-03 2:38PM EDT | 66.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 120.31% |
| MOS221007C00067000 | 2022-09-30 2:08PM EDT | 67.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 40 | 11 | 112.50% |
| MOS221007C00068000 | 2022-10-03 10:31AM EDT | 68.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 62 | 118.75% |
| MOS221007C00069000 | 2022-09-27 1:19PM EDT | 69.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 106 | 125.00% |
| MOS221007C00070000 | 2022-09-27 9:55AM EDT | 70.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 17 | 128.13% |
| MOS221007C00071000 | 2022-09-27 9:56AM EDT | 71.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 50 | 150.00% |
| MOS221007C00073000 | 2022-09-28 12:02PM EDT | 73.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 35 | 164.06% |
| MOS221007C00074000 | 2022-09-26 12:09PM EDT | 74.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 70 | 77 | 150.00% |
| MOS221007C00075000 | 2022-10-05 1:18PM EDT | 75.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 140 | 568 | 162.50% |
| MOS221007C00080000 | 2022-10-05 12:25PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 812 | 168.75% |
Opzioni Putper7 ottobre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS221007P00030000 | 2022-09-30 2:11PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 273 | 961 | 212.50% |
| MOS221007P00033000 | 2022-09-30 11:37AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 55 | 175.00% |
| MOS221007P00033500 | 2022-09-29 9:37AM EDT | 33.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 5 | 181.25% |
| MOS221007P00034000 | 2022-09-29 3:08PM EDT | 34.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 10 | 175.00% |
| MOS221007P00035000 | 2022-09-30 2:12PM EDT | 35.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 156.25% |
| MOS221007P00036500 | 2022-09-30 1:32PM EDT | 36.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 183.59% |
| MOS221007P00039500 | 2022-10-03 3:12PM EDT | 39.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 45 | 1,100 | 132.81% |
| MOS221007P00040000 | 2022-09-30 3:27PM EDT | 40.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 8 | 34 | 132.81% |
| MOS221007P00040500 | 2022-10-03 11:43AM EDT | 40.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 323 | 121.09% |
| MOS221007P00041000 | 2022-10-04 11:40AM EDT | 41.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 27 | 83 | 128.13% |
| MOS221007P00042000 | 2022-10-03 12:57PM EDT | 42.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 5 | 14 | 107.81% |
| MOS221007P00042500 | 2022-10-04 11:37AM EDT | 42.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 20 | 96.88% |
| MOS221007P00043000 | 2022-10-05 11:55AM EDT | 43.00 | 0.02 | 0.00 | 0.19 | +0.01 | +100.00% | 3 | 44 | 118.36% |
| MOS221007P00043500 | 2022-10-05 9:33AM EDT | 43.50 | 0.02 | 0.01 | 0.05 | -0.08 | -80.00% | 1 | 66 | 91.41% |
| MOS221007P00044000 | 2022-10-03 2:55PM EDT | 44.00 | 0.09 | 0.01 | 0.03 | 0.00 | - | 13 | 57 | 81.25% |
| MOS221007P00044500 | 2022-10-03 12:36PM EDT | 44.50 | 0.03 | 0.02 | 0.04 | -0.13 | -81.25% | 1 | 143 | 81.25% |
| MOS221007P00045000 | 2022-10-05 11:12AM EDT | 45.00 | 0.10 | 0.03 | 0.07 | +0.05 | +100.00% | 54 | 61 | 82.81% |
| MOS221007P00045500 | 2022-10-03 1:07PM EDT | 45.50 | 0.29 | 0.03 | 0.08 | 0.00 | - | 54 | 173 | 78.13% |
| MOS221007P00046000 | 2022-10-04 12:32PM EDT | 46.00 | 0.08 | 0.03 | 0.56 | 0.00 | - | 5 | 100 | 108.59% |
| MOS221007P00046500 | 2022-10-05 11:00AM EDT | 46.50 | 0.09 | 0.06 | 0.09 | -0.26 | -74.29% | 1 | 157 | 71.09% |
| MOS221007P00047000 | 2022-10-05 2:16PM EDT | 47.00 | 0.08 | 0.07 | 0.10 | -0.47 | -85.45% | 3 | 284 | 67.19% |
| MOS221007P00047500 | 2022-10-05 11:44AM EDT | 47.50 | 0.11 | 0.08 | 0.12 | -0.03 | -21.43% | 1 | 650 | 63.28% |
| MOS221007P00048000 | 2022-10-05 2:32PM EDT | 48.00 | 0.12 | 0.13 | 0.15 | -0.09 | -42.86% | 24 | 748 | 62.31% |
| MOS221007P00048500 | 2022-10-04 10:53AM EDT | 48.50 | 0.32 | 0.15 | 0.20 | 0.00 | - | 10 | 49 | 59.38% |
| MOS221007P00049000 | 2022-10-05 11:07AM EDT | 49.00 | 0.25 | 0.21 | 0.25 | 0.00 | - | 11 | 318 | 57.23% |
| MOS221007P00049500 | 2022-10-05 1:42PM EDT | 49.50 | 0.31 | 0.28 | 0.34 | -0.05 | -13.89% | 68 | 147 | 55.86% |
| MOS221007P00050000 | 2022-10-05 2:16PM EDT | 50.00 | 0.41 | 0.38 | 0.44 | 0.00 | - | 54 | 1,022 | 54.10% |
| MOS221007P00051000 | 2022-10-05 1:41PM EDT | 51.00 | 0.65 | 0.68 | 0.73 | -0.03 | -4.41% | 1,218 | 562 | 51.07% |
| MOS221007P00052000 | 2022-10-05 11:36AM EDT | 52.00 | 1.36 | 1.15 | 1.23 | +0.27 | +24.77% | 44 | 97 | 50.00% |
| MOS221007P00053000 | 2022-10-05 12:18PM EDT | 53.00 | 2.10 | 1.85 | 1.95 | +0.22 | +11.70% | 10 | 105 | 52.73% |
| MOS221007P00054000 | 2022-09-30 2:31PM EDT | 54.00 | 5.37 | 2.60 | 2.83 | 0.00 | - | 2 | 75 | 54.88% |
| MOS221007P00055000 | 2022-10-03 3:59PM EDT | 55.00 | 3.90 | 3.55 | 3.70 | -1.70 | -30.36% | 16 | 34 | 59.18% |
| MOS221007P00056000 | 2022-10-05 10:05AM EDT | 56.00 | 5.00 | 4.45 | 4.70 | +0.78 | +18.48% | 2 | 96 | 63.87% |
| MOS221007P00057000 | 2022-09-30 3:03PM EDT | 57.00 | 8.47 | 5.45 | 5.65 | 0.00 | - | 2 | 14 | 69.53% |
| MOS221007P00058000 | 2022-10-04 3:28PM EDT | 58.00 | 6.16 | 6.45 | 6.75 | 0.00 | - | 1 | 9 | 87.50% |
| MOS221007P00059000 | 2022-09-19 11:03AM EDT | 59.00 | 5.02 | 7.45 | 7.75 | 0.00 | - | 1 | 4 | 97.07% |
| MOS221007P00060000 | 2022-09-27 9:32AM EDT | 60.00 | 12.65 | 8.45 | 8.70 | 0.00 | - | 1 | 2 | 101.56% |
| MOS221007P00061000 | 2022-10-03 3:10PM EDT | 61.00 | 11.22 | 9.40 | 9.65 | 0.00 | - | 10 | 10 | 98.05% |
| MOS221007P00062000 | 2022-08-29 2:05PM EDT | 62.00 | 4.50 | 12.75 | 13.20 | 0.00 | - | - | 1 | 315.04% |
| MOS221007P00063000 | 2022-08-26 12:01PM EDT | 63.00 | 4.80 | 14.20 | 14.85 | 0.00 | - | 2 | 2 | 361.13% |
| MOS221007P00064000 | 2022-10-04 9:59AM EDT | 64.00 | 12.95 | 12.30 | 12.70 | 0.00 | - | 1 | 4 | 110.16% |
| MOS221007P00065000 | 2022-09-27 11:41AM EDT | 65.00 | 16.70 | 13.35 | 13.65 | 0.00 | - | - | 0 | 116.41% |
© 2022 Yahoo. Tutti i diritti riservati.
