The Mosaic Company (MOS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:04PM EDT
Dopo ore:
Opzioni d'acquistoper1 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS220701C00040000 | 2022-06-24 10:52AM EDT | 40.00 | 7.37 | 6.50 | 7.05 | +1.27 | +20.82% | 1 | 8 | 84.18% |
| MOS220701C00045000 | 2022-06-24 3:43PM EDT | 45.00 | 2.63 | 2.42 | 2.57 | +0.52 | +24.64% | 19 | 45 | 66.60% |
| MOS220701C00048000 | 2022-06-24 3:52PM EDT | 48.00 | 0.88 | 0.85 | 0.98 | 0.00 | - | 613 | 126 | 62.40% |
| MOS220701C00049000 | 2022-06-24 2:54PM EDT | 49.00 | 0.57 | 0.57 | 0.67 | -0.02 | -3.39% | 60 | 108 | 62.50% |
| MOS220701C00050000 | 2022-06-24 3:57PM EDT | 50.00 | 0.38 | 0.38 | 0.42 | -0.04 | -9.52% | 567 | 162 | 62.11% |
| MOS220701C00051000 | 2022-06-24 3:34PM EDT | 51.00 | 0.27 | 0.22 | 0.32 | -0.10 | -27.03% | 152 | 82 | 63.57% |
| MOS220701C00052000 | 2022-06-24 3:37PM EDT | 52.00 | 0.16 | 0.14 | 0.21 | -0.07 | -30.43% | 67 | 136 | 64.45% |
| MOS220701C00053000 | 2022-06-24 3:13PM EDT | 53.00 | 0.12 | 0.09 | 0.16 | -0.03 | -20.00% | 32 | 422 | 66.80% |
| MOS220701C00054000 | 2022-06-24 1:57PM EDT | 54.00 | 0.09 | 0.10 | 0.12 | -0.03 | -25.00% | 18 | 60 | 72.27% |
| MOS220701C00055000 | 2022-06-24 3:25PM EDT | 55.00 | 0.12 | 0.08 | 0.13 | +0.01 | +9.09% | 59 | 280 | 78.32% |
| MOS220701C00056000 | 2022-06-24 3:59PM EDT | 56.00 | 0.10 | 0.06 | 0.14 | +0.02 | +25.00% | 46 | 264 | 83.98% |
| MOS220701C00056500 | 2022-06-23 10:01AM EDT | 56.50 | 0.15 | 0.04 | 0.18 | 0.00 | - | 3 | 13 | 89.06% |
| MOS220701C00057000 | 2022-06-24 3:25PM EDT | 57.00 | 0.08 | 0.04 | 0.13 | +0.01 | +14.29% | 8 | 57 | 87.89% |
| MOS220701C00057500 | 2022-06-24 3:37PM EDT | 57.50 | 0.03 | 0.03 | 0.23 | -0.19 | -86.36% | 4 | 6 | 98.44% |
| MOS220701C00058000 | 2022-06-24 12:52PM EDT | 58.00 | 0.11 | 0.02 | 0.10 | +0.05 | +83.33% | 2 | 73 | 88.28% |
| MOS220701C00058500 | 2022-06-21 11:07AM EDT | 58.50 | 0.32 | 0.02 | 0.18 | 0.00 | - | 10 | 12 | 99.61% |
| MOS220701C00059000 | 2022-06-24 12:32PM EDT | 59.00 | 0.04 | 0.01 | 0.05 | -0.03 | -42.86% | 2 | 76 | 84.38% |
| MOS220701C00060000 | 2022-06-24 12:39PM EDT | 60.00 | 0.19 | 0.02 | 0.10 | +0.14 | +280.00% | 7 | 159 | 99.22% |
| MOS220701C00061000 | 2022-06-23 3:59PM EDT | 61.00 | 0.04 | 0.01 | 0.05 | +0.03 | +300.00% | 10 | 33 | 94.53% |
| MOS220701C00062000 | 2022-06-21 12:18PM EDT | 62.00 | 0.10 | 0.01 | 0.06 | 0.00 | - | 2 | 49 | 101.56% |
| MOS220701C00063000 | 2022-06-21 10:47AM EDT | 63.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 136 | 125.00% |
| MOS220701C00064000 | 2022-06-17 12:14PM EDT | 64.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 143 | 130.08% |
| MOS220701C00065000 | 2022-06-24 2:54PM EDT | 65.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 7 | 447 | 104.69% |
| MOS220701C00066000 | 2022-06-24 12:36PM EDT | 66.00 | 0.04 | 0.00 | 0.09 | -0.01 | -20.00% | 5 | 90 | 124.22% |
| MOS220701C00067000 | 2022-06-21 9:46AM EDT | 67.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 5 | 33 | 138.67% |
| MOS220701C00068000 | 2022-06-24 10:04AM EDT | 68.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 7 | 45 | 150.00% |
| MOS220701C00069000 | 2022-06-22 11:55AM EDT | 69.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 15 | 25 | 153.13% |
| MOS220701C00070000 | 2022-06-24 10:16AM EDT | 70.00 | 0.10 | 0.00 | 0.03 | +0.05 | +100.00% | 1 | 59 | 123.44% |
| MOS220701C00071000 | 2022-06-22 3:37PM EDT | 71.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 48 | 112.50% |
| MOS220701C00072000 | 2022-06-22 12:58PM EDT | 72.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 35 | 125.00% |
| MOS220701C00075000 | 2022-06-21 11:20AM EDT | 75.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 114 | 135.94% |
| MOS220701C00080000 | 2022-06-17 3:37PM EDT | 80.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 44 | 153.13% |
| MOS220701C00085000 | 2022-06-08 11:23AM EDT | 85.00 | 0.19 | 0.00 | 0.02 | 0.00 | - | 4 | 3 | 165.63% |
Opzioni Putper1 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS220701P00040000 | 2022-06-24 3:51PM EDT | 40.00 | 0.16 | 0.14 | 0.16 | -0.24 | -60.00% | 78 | 46 | 82.42% |
| MOS220701P00044000 | 2022-06-24 1:56PM EDT | 44.00 | 0.60 | 0.61 | 0.70 | -0.60 | -50.00% | 7 | 37 | 70.80% |
| MOS220701P00045000 | 2022-06-24 12:26PM EDT | 45.00 | 0.71 | 0.85 | 0.97 | -0.78 | -52.35% | 27 | 186 | 67.77% |
| MOS220701P00046000 | 2022-06-24 1:20PM EDT | 46.00 | 1.31 | 1.18 | 1.35 | -0.89 | -40.45% | 55 | 270 | 65.53% |
| MOS220701P00047000 | 2022-06-24 3:15PM EDT | 47.00 | 1.64 | 1.66 | 1.90 | -0.66 | -28.70% | 39 | 82 | 65.92% |
| MOS220701P00047500 | 2022-06-24 2:13PM EDT | 47.50 | 1.97 | 1.92 | 2.10 | -1.08 | -35.41% | 10 | 53 | 63.33% |
| MOS220701P00048000 | 2022-06-24 3:58PM EDT | 48.00 | 2.38 | 2.18 | 2.44 | -0.62 | -20.67% | 13 | 21 | 62.60% |
| MOS220701P00048500 | 2022-06-24 3:53PM EDT | 48.50 | 2.72 | 2.59 | 2.84 | -0.43 | -13.65% | 21 | 22 | 65.63% |
| MOS220701P00049000 | 2022-06-24 3:03PM EDT | 49.00 | 2.97 | 2.95 | 3.15 | -0.73 | -19.73% | 8 | 68 | 64.45% |
| MOS220701P00049500 | 2022-06-24 10:17AM EDT | 49.50 | 3.47 | 3.30 | 3.50 | +0.19 | +5.79% | 8 | 30 | 62.79% |
| MOS220701P00050000 | 2022-06-24 3:32PM EDT | 50.00 | 3.90 | 3.70 | 3.95 | -1.05 | -21.21% | 680 | 3,707 | 64.26% |
| MOS220701P00051000 | 2022-06-23 12:10PM EDT | 51.00 | 4.50 | 4.45 | 4.85 | -0.84 | -15.73% | 6 | 51 | 62.89% |
| MOS220701P00052000 | 2022-06-24 10:05AM EDT | 52.00 | 5.59 | 5.45 | 5.90 | -0.56 | -9.11% | 5 | 73 | 73.83% |
| MOS220701P00053000 | 2022-06-24 1:29PM EDT | 53.00 | 6.18 | 6.35 | 6.80 | -0.77 | -11.08% | 2 | 82 | 73.44% |
| MOS220701P00054000 | 2022-06-24 9:30AM EDT | 54.00 | 8.27 | 7.25 | 7.80 | -0.23 | -2.71% | 6 | 57 | 75.39% |
| MOS220701P00055000 | 2022-06-24 2:50PM EDT | 55.00 | 8.43 | 8.35 | 8.75 | -0.79 | -8.57% | 7 | 50 | 85.55% |
| MOS220701P00056000 | 2022-06-15 3:26PM EDT | 56.00 | 3.91 | 9.35 | 9.70 | 0.00 | - | 2 | 29 | 89.45% |
| MOS220701P00056500 | 2022-06-23 10:35AM EDT | 56.50 | 9.20 | 9.75 | 10.20 | 0.00 | - | 2 | 4 | 84.77% |
| MOS220701P00057000 | 2022-06-24 1:56PM EDT | 57.00 | 10.20 | 10.20 | 10.70 | -1.23 | -10.76% | 19 | 43 | 82.42% |
| MOS220701P00058000 | 2022-06-21 9:56AM EDT | 58.00 | 6.55 | 11.35 | 11.70 | 0.00 | - | 1 | 22 | 102.34% |
| MOS220701P00059000 | 2022-06-22 3:40PM EDT | 59.00 | 8.82 | 12.15 | 12.70 | 0.00 | - | 22 | 26 | 86.72% |
| MOS220701P00060000 | 2022-06-24 12:36PM EDT | 60.00 | 12.79 | 13.25 | 13.70 | +2.70 | +26.76% | 5 | 228 | 105.47% |
| MOS220701P00061000 | 2022-06-23 2:28PM EDT | 61.00 | 15.49 | 14.20 | 14.70 | 0.00 | - | 10 | 25 | 104.69% |
| MOS220701P00062000 | 2022-06-24 3:14PM EDT | 62.00 | 15.27 | 15.20 | 15.70 | -0.96 | -5.91% | 10 | 6 | 110.16% |
| MOS220701P00063000 | 2022-06-24 3:35PM EDT | 63.00 | 16.21 | 16.30 | 16.65 | +8.77 | +117.88% | 24 | 66 | 121.48% |
| MOS220701P00064000 | 2022-06-21 2:36PM EDT | 64.00 | 12.41 | 17.20 | 17.70 | 0.00 | - | 1 | 19 | 119.92% |
| MOS220701P00065000 | 2022-06-24 12:36PM EDT | 65.00 | 17.82 | 18.25 | 18.65 | +4.39 | +32.69% | 5 | 181 | 125.00% |
| MOS220701P00066000 | 2022-06-22 2:53PM EDT | 66.00 | 15.55 | 19.20 | 19.80 | 0.00 | - | 12 | 12 | 142.19% |
| MOS220701P00068000 | 2022-06-06 10:51AM EDT | 68.00 | 9.72 | 21.10 | 21.75 | 0.00 | - | 7 | 0 | 128.91% |
| MOS220701P00070000 | 2022-06-14 9:41AM EDT | 70.00 | 17.94 | 23.20 | 23.80 | 0.00 | - | 1 | 0 | 161.72% |
| MOS220701P00071000 | 2022-06-13 12:39PM EDT | 71.00 | 18.65 | 24.10 | 24.75 | 0.00 | - | 1 | 0 | 140.63% |
| MOS220701P00072000 | 2022-06-02 10:32AM EDT | 72.00 | 12.33 | 25.05 | 25.65 | 0.00 | - | 1 | 8 | 198.05% |
| MOS220701P00075000 | 2022-06-24 10:36AM EDT | 75.00 | 28.29 | 28.05 | 28.80 | +3.05 | +12.08% | 1 | 14 | 156.25% |
| MOS220701P00085000 | 2022-05-16 3:10PM EDT | 85.00 | 22.24 | 30.20 | 32.45 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
