MOS - The Mosaic Company

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper2 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MOS230602C000320002023-05-30 1:25PM EDT32.000.991.191.26-1.23-55.41%281025.39%
MOS230602C000325002023-05-26 10:39AM EDT32.500.950.810.88-0.89-48.37%52130.47%
MOS230602C000330002023-05-30 2:05PM EDT33.000.440.570.62-0.85-65.89%712135.94%
MOS230602C000335002023-05-30 2:44PM EDT33.500.310.350.40-0.54-63.53%12928137.60%
MOS230602C000340002023-05-30 2:44PM EDT34.000.170.180.21-0.42-71.19%18912835.94%
MOS230602C000345002023-05-30 2:48PM EDT34.500.090.100.12-0.29-76.32%9712937.50%
MOS230602C000350002023-05-30 2:40PM EDT35.000.040.050.07-0.22-84.62%25715639.45%
MOS230602C000355002023-05-30 2:54PM EDT35.500.030.030.04-0.13-81.25%196441.02%
MOS230602C000360002023-05-30 2:45PM EDT36.000.030.010.03-0.07-70.00%7922145.31%
MOS230602C000365002023-05-26 9:49AM EDT36.500.030.000.03-0.09-75.00%330951.17%
MOS230602C000370002023-05-30 9:56AM EDT37.000.010.000.03-0.04-80.00%1933050.78%
MOS230602C000375002023-05-30 11:29AM EDT37.500.010.000.01-0.03-75.00%127253.13%
MOS230602C000380002023-05-30 9:43AM EDT38.000.020.000.02-0.02-50.00%911957.81%
MOS230602C000385002023-05-24 12:16PM EDT38.500.080.000.030.00-53965.63%
MOS230602C000390002023-05-25 1:19PM EDT39.000.020.000.030.00-47571.09%
MOS230602C000395002023-05-23 11:59AM EDT39.500.060.000.020.00-11871.88%
MOS230602C000400002023-05-23 3:59PM EDT40.000.020.000.02-0.06-75.00%518676.56%
MOS230602C000405002023-05-17 3:46PM EDT40.500.070.000.020.00--181.25%
MOS230602C000410002023-05-25 1:10PM EDT41.000.030.000.010.00-42678.13%
MOS230602C000420002023-05-22 10:40AM EDT42.000.010.000.030.00-21598.44%
MOS230602C000430002023-05-10 1:38PM EDT43.000.100.000.030.00-626106.25%
MOS230602C000440002023-05-11 9:47AM EDT44.000.100.000.030.00-954115.63%
MOS230602C000450002023-05-30 11:05AM EDT45.000.020.000.03+0.01+100.00%1280121.88%
MOS230602C000460002023-05-15 9:42AM EDT46.000.010.000.030.00-49129.69%
MOS230602C000470002023-05-09 10:53AM EDT47.000.080.000.040.00-333142.19%
MOS230602C000480002023-04-25 2:53PM EDT48.000.650.000.180.00-22186.72%
MOS230602C000490002023-04-28 11:26AM EDT49.000.350.000.040.00-47156.25%
MOS230602C000500002023-05-26 11:25AM EDT50.000.030.000.030.00-19159.38%
MOS230602C000510002023-05-05 11:53AM EDT51.000.090.002.030.00-13364.06%
MOS230602C000520002023-04-19 9:31AM EDT52.000.650.000.040.00--2178.13%
MOS230602C000540002023-04-24 1:12PM EDT54.000.170.000.100.00-244214.06%
Opzioni Putper2 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MOS230602P000250002023-05-15 9:51AM EDT25.000.020.000.02+0.01+100.00%114115.63%
MOS230602P000260002023-05-25 3:25PM EDT26.000.030.000.020.00--1100.00%
MOS230602P000270002023-05-25 10:27AM EDT27.000.010.000.030.00--1490.63%
MOS230602P000280002023-05-26 3:06PM EDT28.000.040.000.030.00-8876.56%
MOS230602P000285002023-05-30 10:03AM EDT28.500.010.010.03-0.02-66.67%19173.44%
MOS230602P000290002023-05-26 3:40PM EDT29.000.030.010.03-0.01-25.00%110166.41%
MOS230602P000300002023-05-30 2:18PM EDT30.000.060.030.05-0.01-14.29%13114059.38%
MOS230602P000305002023-05-30 1:22PM EDT30.500.070.060.08+0.01+16.67%14113158.20%
MOS230602P000310002023-05-30 2:26PM EDT31.000.110.080.11+0.02+22.22%915253.91%
MOS230602P000315002023-05-30 1:11PM EDT31.500.220.140.17+0.10+83.33%4343252.34%
MOS230602P000320002023-05-30 11:03AM EDT32.000.400.230.27+0.21+110.53%417051.37%
MOS230602P000325002023-05-30 11:20AM EDT32.500.610.370.41+0.30+96.77%4014550.59%
MOS230602P000330002023-05-30 12:26PM EDT33.000.800.580.62+0.34+73.91%6614751.27%
MOS230602P000335002023-05-30 1:32PM EDT33.501.130.830.89+0.51+82.26%12421751.47%
MOS230602P000340002023-05-30 2:52PM EDT34.001.251.201.26+0.37+42.05%5531456.06%
MOS230602P000345002023-05-30 2:19PM EDT34.501.921.641.71+0.74+62.71%199563.67%
MOS230602P000350002023-05-30 2:28PM EDT35.002.362.002.11+0.78+49.37%222063.87%
MOS230602P000355002023-05-30 12:24PM EDT35.502.902.472.56+1.04+55.91%514969.34%
MOS230602P000360002023-05-30 10:30AM EDT36.003.473.003.10+1.23+54.91%15682.03%
MOS230602P000365002023-05-30 2:01PM EDT36.503.953.553.65+1.24+45.76%11896.09%
MOS230602P000370002023-05-30 2:46PM EDT37.004.204.004.10+0.92+28.05%122698.83%
MOS230602P000375002023-05-25 10:03AM EDT37.502.914.454.650.00-2327106.64%
MOS230602P000380002023-05-24 9:40AM EDT38.002.735.005.200.00-259120.51%
MOS230602P000385002023-05-22 1:53PM EDT38.502.565.455.600.00-13118.36%
MOS230602P000390002023-05-22 11:52AM EDT39.003.245.956.100.00-625125.39%
MOS230602P000400002023-05-23 1:58PM EDT40.004.556.957.250.00-2138149.61%
MOS230602P000405002023-05-17 10:03AM EDT40.506.057.457.650.00--5149.22%
MOS230602P000410002023-05-26 3:36PM EDT41.008.507.958.20+1.16+15.80%113159.38%
MOS230602P000420002023-05-16 3:59PM EDT42.006.928.959.250.00-274175.78%
MOS230602P000430002023-05-24 10:14AM EDT43.007.9710.0010.150.00-520183.98%
MOS230602P000440002023-05-18 3:45PM EDT44.008.4511.0011.300.00-618207.03%
MOS230602P000450002023-05-17 1:10PM EDT45.0010.0011.9512.250.00-1323210.94%
MOS230602P000470002023-05-09 10:53AM EDT47.009.9813.9514.250.00-30232.03%
MOS230602P000500002023-05-08 2:58PM EDT50.0011.9817.0017.250.00-116266.02%
MOS230602P000530002023-04-17 10:51AM EDT53.006.5016.8018.750.00--20.00%