MOS - The Mosaic Company
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS230602C00032000 | 2023-05-30 1:25PM EDT | 32.00 | 0.99 | 1.19 | 1.26 | -1.23 | -55.41% | 28 | 10 | 25.39% |
| MOS230602C00032500 | 2023-05-26 10:39AM EDT | 32.50 | 0.95 | 0.81 | 0.88 | -0.89 | -48.37% | 5 | 21 | 30.47% |
| MOS230602C00033000 | 2023-05-30 2:05PM EDT | 33.00 | 0.44 | 0.57 | 0.62 | -0.85 | -65.89% | 71 | 21 | 35.94% |
| MOS230602C00033500 | 2023-05-30 2:44PM EDT | 33.50 | 0.31 | 0.35 | 0.40 | -0.54 | -63.53% | 129 | 281 | 37.60% |
| MOS230602C00034000 | 2023-05-30 2:44PM EDT | 34.00 | 0.17 | 0.18 | 0.21 | -0.42 | -71.19% | 189 | 128 | 35.94% |
| MOS230602C00034500 | 2023-05-30 2:48PM EDT | 34.50 | 0.09 | 0.10 | 0.12 | -0.29 | -76.32% | 97 | 129 | 37.50% |
| MOS230602C00035000 | 2023-05-30 2:40PM EDT | 35.00 | 0.04 | 0.05 | 0.07 | -0.22 | -84.62% | 257 | 156 | 39.45% |
| MOS230602C00035500 | 2023-05-30 2:54PM EDT | 35.50 | 0.03 | 0.03 | 0.04 | -0.13 | -81.25% | 19 | 64 | 41.02% |
| MOS230602C00036000 | 2023-05-30 2:45PM EDT | 36.00 | 0.03 | 0.01 | 0.03 | -0.07 | -70.00% | 79 | 221 | 45.31% |
| MOS230602C00036500 | 2023-05-26 9:49AM EDT | 36.50 | 0.03 | 0.00 | 0.03 | -0.09 | -75.00% | 3 | 309 | 51.17% |
| MOS230602C00037000 | 2023-05-30 9:56AM EDT | 37.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 19 | 330 | 50.78% |
| MOS230602C00037500 | 2023-05-30 11:29AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 12 | 72 | 53.13% |
| MOS230602C00038000 | 2023-05-30 9:43AM EDT | 38.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 9 | 119 | 57.81% |
| MOS230602C00038500 | 2023-05-24 12:16PM EDT | 38.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 5 | 39 | 65.63% |
| MOS230602C00039000 | 2023-05-25 1:19PM EDT | 39.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 75 | 71.09% |
| MOS230602C00039500 | 2023-05-23 11:59AM EDT | 39.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 18 | 71.88% |
| MOS230602C00040000 | 2023-05-23 3:59PM EDT | 40.00 | 0.02 | 0.00 | 0.02 | -0.06 | -75.00% | 5 | 186 | 76.56% |
| MOS230602C00040500 | 2023-05-17 3:46PM EDT | 40.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 1 | 81.25% |
| MOS230602C00041000 | 2023-05-25 1:10PM EDT | 41.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 26 | 78.13% |
| MOS230602C00042000 | 2023-05-22 10:40AM EDT | 42.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 15 | 98.44% |
| MOS230602C00043000 | 2023-05-10 1:38PM EDT | 43.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 6 | 26 | 106.25% |
| MOS230602C00044000 | 2023-05-11 9:47AM EDT | 44.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 9 | 54 | 115.63% |
| MOS230602C00045000 | 2023-05-30 11:05AM EDT | 45.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 280 | 121.88% |
| MOS230602C00046000 | 2023-05-15 9:42AM EDT | 46.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 9 | 129.69% |
| MOS230602C00047000 | 2023-05-09 10:53AM EDT | 47.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 3 | 33 | 142.19% |
| MOS230602C00048000 | 2023-04-25 2:53PM EDT | 48.00 | 0.65 | 0.00 | 0.18 | 0.00 | - | 2 | 2 | 186.72% |
| MOS230602C00049000 | 2023-04-28 11:26AM EDT | 49.00 | 0.35 | 0.00 | 0.04 | 0.00 | - | 4 | 7 | 156.25% |
| MOS230602C00050000 | 2023-05-26 11:25AM EDT | 50.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 159.38% |
| MOS230602C00051000 | 2023-05-05 11:53AM EDT | 51.00 | 0.09 | 0.00 | 2.03 | 0.00 | - | 1 | 3 | 364.06% |
| MOS230602C00052000 | 2023-04-19 9:31AM EDT | 52.00 | 0.65 | 0.00 | 0.04 | 0.00 | - | - | 2 | 178.13% |
| MOS230602C00054000 | 2023-04-24 1:12PM EDT | 54.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 2 | 44 | 214.06% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS230602P00025000 | 2023-05-15 9:51AM EDT | 25.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 14 | 115.63% |
| MOS230602P00026000 | 2023-05-25 3:25PM EDT | 26.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 100.00% |
| MOS230602P00027000 | 2023-05-25 10:27AM EDT | 27.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 14 | 90.63% |
| MOS230602P00028000 | 2023-05-26 3:06PM EDT | 28.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 8 | 8 | 76.56% |
| MOS230602P00028500 | 2023-05-30 10:03AM EDT | 28.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 19 | 1 | 73.44% |
| MOS230602P00029000 | 2023-05-26 3:40PM EDT | 29.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 1 | 101 | 66.41% |
| MOS230602P00030000 | 2023-05-30 2:18PM EDT | 30.00 | 0.06 | 0.03 | 0.05 | -0.01 | -14.29% | 131 | 140 | 59.38% |
| MOS230602P00030500 | 2023-05-30 1:22PM EDT | 30.50 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 141 | 131 | 58.20% |
| MOS230602P00031000 | 2023-05-30 2:26PM EDT | 31.00 | 0.11 | 0.08 | 0.11 | +0.02 | +22.22% | 91 | 52 | 53.91% |
| MOS230602P00031500 | 2023-05-30 1:11PM EDT | 31.50 | 0.22 | 0.14 | 0.17 | +0.10 | +83.33% | 43 | 432 | 52.34% |
| MOS230602P00032000 | 2023-05-30 11:03AM EDT | 32.00 | 0.40 | 0.23 | 0.27 | +0.21 | +110.53% | 41 | 70 | 51.37% |
| MOS230602P00032500 | 2023-05-30 11:20AM EDT | 32.50 | 0.61 | 0.37 | 0.41 | +0.30 | +96.77% | 40 | 145 | 50.59% |
| MOS230602P00033000 | 2023-05-30 12:26PM EDT | 33.00 | 0.80 | 0.58 | 0.62 | +0.34 | +73.91% | 66 | 147 | 51.27% |
| MOS230602P00033500 | 2023-05-30 1:32PM EDT | 33.50 | 1.13 | 0.83 | 0.89 | +0.51 | +82.26% | 124 | 217 | 51.47% |
| MOS230602P00034000 | 2023-05-30 2:52PM EDT | 34.00 | 1.25 | 1.20 | 1.26 | +0.37 | +42.05% | 55 | 314 | 56.06% |
| MOS230602P00034500 | 2023-05-30 2:19PM EDT | 34.50 | 1.92 | 1.64 | 1.71 | +0.74 | +62.71% | 19 | 95 | 63.67% |
| MOS230602P00035000 | 2023-05-30 2:28PM EDT | 35.00 | 2.36 | 2.00 | 2.11 | +0.78 | +49.37% | 2 | 220 | 63.87% |
| MOS230602P00035500 | 2023-05-30 12:24PM EDT | 35.50 | 2.90 | 2.47 | 2.56 | +1.04 | +55.91% | 5 | 149 | 69.34% |
| MOS230602P00036000 | 2023-05-30 10:30AM EDT | 36.00 | 3.47 | 3.00 | 3.10 | +1.23 | +54.91% | 1 | 56 | 82.03% |
| MOS230602P00036500 | 2023-05-30 2:01PM EDT | 36.50 | 3.95 | 3.55 | 3.65 | +1.24 | +45.76% | 1 | 18 | 96.09% |
| MOS230602P00037000 | 2023-05-30 2:46PM EDT | 37.00 | 4.20 | 4.00 | 4.10 | +0.92 | +28.05% | 1 | 226 | 98.83% |
| MOS230602P00037500 | 2023-05-25 10:03AM EDT | 37.50 | 2.91 | 4.45 | 4.65 | 0.00 | - | 23 | 27 | 106.64% |
| MOS230602P00038000 | 2023-05-24 9:40AM EDT | 38.00 | 2.73 | 5.00 | 5.20 | 0.00 | - | 2 | 59 | 120.51% |
| MOS230602P00038500 | 2023-05-22 1:53PM EDT | 38.50 | 2.56 | 5.45 | 5.60 | 0.00 | - | 1 | 3 | 118.36% |
| MOS230602P00039000 | 2023-05-22 11:52AM EDT | 39.00 | 3.24 | 5.95 | 6.10 | 0.00 | - | 6 | 25 | 125.39% |
| MOS230602P00040000 | 2023-05-23 1:58PM EDT | 40.00 | 4.55 | 6.95 | 7.25 | 0.00 | - | 2 | 138 | 149.61% |
| MOS230602P00040500 | 2023-05-17 10:03AM EDT | 40.50 | 6.05 | 7.45 | 7.65 | 0.00 | - | - | 5 | 149.22% |
| MOS230602P00041000 | 2023-05-26 3:36PM EDT | 41.00 | 8.50 | 7.95 | 8.20 | +1.16 | +15.80% | 1 | 13 | 159.38% |
| MOS230602P00042000 | 2023-05-16 3:59PM EDT | 42.00 | 6.92 | 8.95 | 9.25 | 0.00 | - | 2 | 74 | 175.78% |
| MOS230602P00043000 | 2023-05-24 10:14AM EDT | 43.00 | 7.97 | 10.00 | 10.15 | 0.00 | - | 5 | 20 | 183.98% |
| MOS230602P00044000 | 2023-05-18 3:45PM EDT | 44.00 | 8.45 | 11.00 | 11.30 | 0.00 | - | 6 | 18 | 207.03% |
| MOS230602P00045000 | 2023-05-17 1:10PM EDT | 45.00 | 10.00 | 11.95 | 12.25 | 0.00 | - | 13 | 23 | 210.94% |
| MOS230602P00047000 | 2023-05-09 10:53AM EDT | 47.00 | 9.98 | 13.95 | 14.25 | 0.00 | - | 3 | 0 | 232.03% |
| MOS230602P00050000 | 2023-05-08 2:58PM EDT | 50.00 | 11.98 | 17.00 | 17.25 | 0.00 | - | 1 | 16 | 266.02% |
| MOS230602P00053000 | 2023-04-17 10:51AM EDT | 53.00 | 6.50 | 16.80 | 18.75 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.