Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.310,96 +1.315,45 (+2,12%)
The Mosaic Company (MOS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240802C00023000 | 2024-07-22 9:37AM EDT | 23.00 | 6.60 | 5.20 | 6.85 | 0.00 | - | - | 4 | 147.66% |
| MOS240802C00023500 | 2024-07-22 9:37AM EDT | 23.50 | 6.10 | 6.00 | 6.20 | 0.00 | - | - | 5 | 85.16% |
| MOS240802C00024000 | 2024-07-23 9:52AM EDT | 24.00 | 5.00 | 4.70 | 6.45 | 0.00 | - | - | 12 | 60.94% |
| MOS240802C00024500 | 2024-07-22 9:38AM EDT | 24.50 | 5.05 | 4.90 | 6.15 | 0.00 | - | - | 3 | 139.65% |
| MOS240802C00025000 | 2024-07-23 3:04PM EDT | 25.00 | 3.85 | 4.50 | 5.50 | 0.00 | - | 6 | 6 | 126.76% |
| MOS240802C00025500 | 2024-07-22 9:54AM EDT | 25.50 | 3.85 | 3.85 | 6.20 | 0.00 | - | - | 12 | 163.48% |
| MOS240802C00026000 | 2024-07-16 1:18PM EDT | 26.00 | 3.55 | 2.36 | 4.50 | 0.00 | - | 5 | 19 | 149.32% |
| MOS240802C00027000 | 2024-07-26 10:17AM EDT | 27.00 | 2.65 | 2.48 | 2.85 | +0.10 | +3.92% | 10 | 20 | 51.17% |
| MOS240802C00027500 | 2024-07-24 10:29AM EDT | 27.50 | 1.46 | 1.84 | 2.58 | 0.00 | - | 1 | 3 | 81.84% |
| MOS240802C00028000 | 2024-07-26 11:43AM EDT | 28.00 | 1.56 | 1.38 | 1.81 | +0.26 | +20.00% | 3 | 827 | 49.61% |
| MOS240802C00028500 | 2024-07-26 12:07PM EDT | 28.50 | 1.22 | 1.01 | 1.55 | +0.32 | +35.56% | 8 | 106 | 57.23% |
| MOS240802C00029000 | 2024-07-26 3:58PM EDT | 29.00 | 0.85 | 0.82 | 0.92 | +0.02 | +2.41% | 9 | 131 | 36.52% |
| MOS240802C00029500 | 2024-07-26 3:52PM EDT | 29.50 | 0.56 | 0.54 | 0.61 | -0.07 | -11.11% | 29 | 88 | 35.16% |
| MOS240802C00030000 | 2024-07-26 3:59PM EDT | 30.00 | 0.35 | 0.32 | 0.37 | -0.01 | -2.78% | 141 | 568 | 33.99% |
| MOS240802C00030500 | 2024-07-26 3:59PM EDT | 30.50 | 0.21 | 0.19 | 0.21 | +0.01 | +5.00% | 552 | 432 | 33.50% |
| MOS240802C00031000 | 2024-07-26 3:25PM EDT | 31.00 | 0.11 | 0.09 | 0.16 | -0.04 | -26.67% | 66 | 102 | 37.89% |
| MOS240802C00031500 | 2024-07-26 3:58PM EDT | 31.50 | 0.06 | 0.05 | 0.11 | -0.03 | -33.33% | 6 | 157 | 40.43% |
| MOS240802C00032000 | 2024-07-25 2:44PM EDT | 32.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 129 | 38.48% |
| MOS240802C00032500 | 2024-07-22 2:55PM EDT | 32.50 | 0.03 | 0.01 | 0.54 | 0.00 | - | 14 | 26 | 71.09% |
| MOS240802C00033000 | 2024-07-23 3:13PM EDT | 33.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 3 | 11 | 55.08% |
| MOS240802C00034000 | 2024-07-26 3:14PM EDT | 34.00 | 0.01 | 0.00 | 0.09 | -0.09 | -90.00% | 1 | 6 | 58.59% |
| MOS240802C00035000 | 2024-07-15 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 2 | 73.05% |
| MOS240802C00040000 | 2024-07-02 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | - | 4 | 139.06% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240802P00023000 | 2024-07-08 3:25PM EDT | 23.00 | 0.10 | 0.00 | 0.33 | 0.00 | - | 3 | 3 | 128.52% |
| MOS240802P00024000 | 2024-07-03 11:10AM EDT | 24.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | - | 1 | 102.73% |
| MOS240802P00025000 | 2024-07-23 2:52PM EDT | 25.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 4 | 10 | 94.92% |
| MOS240802P00026000 | 2024-07-25 10:23AM EDT | 26.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 14 | 64.06% |
| MOS240802P00026500 | 2024-07-24 3:01PM EDT | 26.50 | 0.05 | 0.00 | 0.18 | 0.00 | - | 1 | 5 | 58.20% |
| MOS240802P00027000 | 2024-07-26 2:56PM EDT | 27.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 2 | 23 | 54.69% |
| MOS240802P00027500 | 2024-07-23 3:19PM EDT | 27.50 | 0.19 | 0.03 | 0.07 | 0.00 | - | 26 | 26 | 39.84% |
| MOS240802P00028000 | 2024-07-26 3:04PM EDT | 28.00 | 0.09 | 0.07 | 0.11 | -0.17 | -65.38% | 14 | 585 | 37.11% |
| MOS240802P00028500 | 2024-07-26 2:28PM EDT | 28.50 | 0.17 | 0.02 | 0.21 | -0.30 | -63.83% | 8 | 205 | 37.31% |
| MOS240802P00029000 | 2024-07-26 2:55PM EDT | 29.00 | 0.35 | 0.25 | 0.32 | -0.05 | -12.50% | 29 | 238 | 34.57% |
| MOS240802P00029500 | 2024-07-26 1:12PM EDT | 29.50 | 0.48 | 0.44 | 0.53 | -0.32 | -40.00% | 5 | 70 | 34.57% |
| MOS240802P00030000 | 2024-07-26 3:53PM EDT | 30.00 | 0.86 | 0.72 | 0.81 | -0.19 | -18.10% | 8 | 32 | 34.57% |
| MOS240802P00030500 | 2024-07-24 3:54PM EDT | 30.50 | 1.10 | 0.90 | 1.27 | -0.90 | -45.00% | 1 | 37 | 42.77% |
| MOS240802P00031000 | 2024-07-24 3:35PM EDT | 31.00 | 2.35 | 1.31 | 1.72 | 0.00 | - | 1 | 25 | 48.63% |
| MOS240802P00031500 | 2024-07-18 11:44AM EDT | 31.50 | 1.35 | 1.68 | 2.28 | 0.00 | - | 12 | 12 | 61.91% |
| MOS240802P00032500 | 2024-07-22 10:04AM EDT | 32.50 | 3.45 | 2.59 | 3.05 | 0.00 | - | - | 3 | 54.69% |
| MOS240802P00033000 | 2024-07-25 3:26PM EDT | 33.00 | 3.55 | 2.78 | 3.55 | 0.00 | - | 6 | 6 | 60.94% |
| MOS240802P00034000 | 2024-06-28 12:15PM EDT | 34.00 | 4.81 | 3.35 | 4.90 | 0.00 | - | 2 | 0 | 109.96% |
© 2024 Yahoo. Tutti i diritti riservati.