Italia markets closed

The Mosaic Company (MOS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
46,61+1,37 (+3,03%)
Alla chiusura: 04:04PM EDT
46,62 +0,01 (+0,02%)
Dopo ore: 07:56PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MOS220701C000400002022-06-24 10:52AM EDT40.007.376.507.05+1.27+20.82%1884.18%
MOS220701C000450002022-06-24 3:43PM EDT45.002.632.422.57+0.52+24.64%194566.60%
MOS220701C000480002022-06-24 3:52PM EDT48.000.880.850.980.00-61312662.40%
MOS220701C000490002022-06-24 2:54PM EDT49.000.570.570.67-0.02-3.39%6010862.50%
MOS220701C000500002022-06-24 3:57PM EDT50.000.380.380.42-0.04-9.52%56716262.11%
MOS220701C000510002022-06-24 3:34PM EDT51.000.270.220.32-0.10-27.03%1528263.57%
MOS220701C000520002022-06-24 3:37PM EDT52.000.160.140.21-0.07-30.43%6713664.45%
MOS220701C000530002022-06-24 3:13PM EDT53.000.120.090.16-0.03-20.00%3242266.80%
MOS220701C000540002022-06-24 1:57PM EDT54.000.090.100.12-0.03-25.00%186072.27%
MOS220701C000550002022-06-24 3:25PM EDT55.000.120.080.13+0.01+9.09%5928078.32%
MOS220701C000560002022-06-24 3:59PM EDT56.000.100.060.14+0.02+25.00%4626483.98%
MOS220701C000565002022-06-23 10:01AM EDT56.500.150.040.180.00-31389.06%
MOS220701C000570002022-06-24 3:25PM EDT57.000.080.040.13+0.01+14.29%85787.89%
MOS220701C000575002022-06-24 3:37PM EDT57.500.030.030.23-0.19-86.36%4698.44%
MOS220701C000580002022-06-24 12:52PM EDT58.000.110.020.10+0.05+83.33%27388.28%
MOS220701C000585002022-06-21 11:07AM EDT58.500.320.020.180.00-101299.61%
MOS220701C000590002022-06-24 12:32PM EDT59.000.040.010.05-0.03-42.86%27684.38%
MOS220701C000600002022-06-24 12:39PM EDT60.000.190.020.10+0.14+280.00%715999.22%
MOS220701C000610002022-06-23 3:59PM EDT61.000.040.010.05+0.03+300.00%103394.53%
MOS220701C000620002022-06-21 12:18PM EDT62.000.100.010.060.00-249101.56%
MOS220701C000630002022-06-21 10:47AM EDT63.000.090.000.200.00-1136125.00%
MOS220701C000640002022-06-17 12:14PM EDT64.000.100.000.200.00-1143130.08%
MOS220701C000650002022-06-24 2:54PM EDT65.000.020.010.02-0.03-60.00%7447104.69%
MOS220701C000660002022-06-24 12:36PM EDT66.000.040.000.09-0.01-20.00%590124.22%
MOS220701C000670002022-06-21 9:46AM EDT67.000.120.000.150.00-533138.67%
MOS220701C000680002022-06-24 10:04AM EDT68.000.050.000.200.00-745150.00%
MOS220701C000690002022-06-22 11:55AM EDT69.000.050.000.190.00-1525153.13%
MOS220701C000700002022-06-24 10:16AM EDT70.000.100.000.03+0.05+100.00%159123.44%
MOS220701C000710002022-06-22 3:37PM EDT71.000.020.000.010.00-2148112.50%
MOS220701C000720002022-06-22 12:58PM EDT72.000.040.000.020.00-535125.00%
MOS220701C000750002022-06-21 11:20AM EDT75.000.030.000.020.00-2114135.94%
MOS220701C000800002022-06-17 3:37PM EDT80.000.040.000.020.00-144153.13%
MOS220701C000850002022-06-08 11:23AM EDT85.000.190.000.020.00-43165.63%
Opzioni Putper1 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MOS220701P000400002022-06-24 3:51PM EDT40.000.160.140.16-0.24-60.00%784682.42%
MOS220701P000440002022-06-24 1:56PM EDT44.000.600.610.70-0.60-50.00%73770.80%
MOS220701P000450002022-06-24 12:26PM EDT45.000.710.850.97-0.78-52.35%2718667.77%
MOS220701P000460002022-06-24 1:20PM EDT46.001.311.181.35-0.89-40.45%5527065.53%
MOS220701P000470002022-06-24 3:15PM EDT47.001.641.661.90-0.66-28.70%398265.92%
MOS220701P000475002022-06-24 2:13PM EDT47.501.971.922.10-1.08-35.41%105363.33%
MOS220701P000480002022-06-24 3:58PM EDT48.002.382.182.44-0.62-20.67%132162.60%
MOS220701P000485002022-06-24 3:53PM EDT48.502.722.592.84-0.43-13.65%212265.63%
MOS220701P000490002022-06-24 3:03PM EDT49.002.972.953.15-0.73-19.73%86864.45%
MOS220701P000495002022-06-24 10:17AM EDT49.503.473.303.50+0.19+5.79%83062.79%
MOS220701P000500002022-06-24 3:32PM EDT50.003.903.703.95-1.05-21.21%6803,70764.26%
MOS220701P000510002022-06-23 12:10PM EDT51.004.504.454.85-0.84-15.73%65162.89%
MOS220701P000520002022-06-24 10:05AM EDT52.005.595.455.90-0.56-9.11%57373.83%
MOS220701P000530002022-06-24 1:29PM EDT53.006.186.356.80-0.77-11.08%28273.44%
MOS220701P000540002022-06-24 9:30AM EDT54.008.277.257.80-0.23-2.71%65775.39%
MOS220701P000550002022-06-24 2:50PM EDT55.008.438.358.75-0.79-8.57%75085.55%
MOS220701P000560002022-06-15 3:26PM EDT56.003.919.359.700.00-22989.45%
MOS220701P000565002022-06-23 10:35AM EDT56.509.209.7510.200.00-2484.77%
MOS220701P000570002022-06-24 1:56PM EDT57.0010.2010.2010.70-1.23-10.76%194382.42%
MOS220701P000580002022-06-21 9:56AM EDT58.006.5511.3511.700.00-122102.34%
MOS220701P000590002022-06-22 3:40PM EDT59.008.8212.1512.700.00-222686.72%
MOS220701P000600002022-06-24 12:36PM EDT60.0012.7913.2513.70+2.70+26.76%5228105.47%
MOS220701P000610002022-06-23 2:28PM EDT61.0015.4914.2014.700.00-1025104.69%
MOS220701P000620002022-06-24 3:14PM EDT62.0015.2715.2015.70-0.96-5.91%106110.16%
MOS220701P000630002022-06-24 3:35PM EDT63.0016.2116.3016.65+8.77+117.88%2466121.48%
MOS220701P000640002022-06-21 2:36PM EDT64.0012.4117.2017.700.00-119119.92%
MOS220701P000650002022-06-24 12:36PM EDT65.0017.8218.2518.65+4.39+32.69%5181125.00%
MOS220701P000660002022-06-22 2:53PM EDT66.0015.5519.2019.800.00-1212142.19%
MOS220701P000680002022-06-06 10:51AM EDT68.009.7221.1021.750.00-70128.91%
MOS220701P000700002022-06-14 9:41AM EDT70.0017.9423.2023.800.00-10161.72%
MOS220701P000710002022-06-13 12:39PM EDT71.0018.6524.1024.750.00-10140.63%
MOS220701P000720002022-06-02 10:32AM EDT72.0012.3325.0525.650.00-18198.05%
MOS220701P000750002022-06-24 10:36AM EDT75.0028.2928.0528.80+3.05+12.08%114156.25%
MOS220701P000850002022-05-16 3:10PM EDT85.0022.2430.2032.450.00--00.00%