La bourse est fermée
Dow Jones
38 143,31 +240,02 (+0,63 %) Nasdaq
15 788,64 +183,16 (+1,17 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0720 +0,0002 (+0,02 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 175,09 +1 964,12 (+3,69 %)
The Mosaic Company (MOS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:28PM EDT. Marché ouvert.
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240503C00025000 | 2024-04-15 11:00AM EDT | 25.00 | 6.32 | 2.01 | 4.30 | 0.00 | - | 4 | 4 | 301.95% |
| MOS240503C00028000 | 2024-05-02 1:11PM EDT | 28.00 | 0.36 | 0.35 | 0.38 | -2.15 | -85.66% | 88 | 36 | 32.42% |
| MOS240503C00028500 | 2024-05-02 12:57PM EDT | 28.50 | 0.17 | 0.13 | 0.17 | -1.54 | -90.06% | 327 | 35 | 35.35% |
| MOS240503C00029000 | 2024-05-02 12:37PM EDT | 29.00 | 0.06 | 0.03 | 0.07 | -1.46 | -96.05% | 82 | 91 | 38.28% |
| MOS240503C00029500 | 2024-05-02 12:36PM EDT | 29.50 | 0.01 | 0.01 | 0.04 | -1.04 | -99.05% | 287 | 216 | 45.31% |
| MOS240503C00030000 | 2024-05-02 12:37PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | -0.80 | -98.77% | 175 | 451 | 49.22% |
| MOS240503C00030500 | 2024-05-02 12:51PM EDT | 30.50 | 0.01 | 0.01 | 0.02 | -0.59 | -98.33% | 109 | 446 | 56.25% |
| MOS240503C00031000 | 2024-05-02 12:19PM EDT | 31.00 | 0.01 | 0.00 | 0.02 | -0.49 | -98.00% | 141 | 636 | 62.50% |
| MOS240503C00031500 | 2024-05-02 12:27PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | -0.28 | -96.55% | 27 | 427 | 65.63% |
| MOS240503C00032000 | 2024-05-02 12:35PM EDT | 32.00 | 0.02 | 0.01 | 0.02 | -0.18 | -90.00% | 33 | 560 | 84.38% |
| MOS240503C00032500 | 2024-05-02 1:10PM EDT | 32.50 | 0.01 | 0.01 | 0.02 | -0.12 | -92.31% | 18 | 522 | 93.75% |
| MOS240503C00033000 | 2024-05-02 12:50PM EDT | 33.00 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 140 | 1,299 | 96.88% |
| MOS240503C00033500 | 2024-05-02 11:10AM EDT | 33.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 15 | 238 | 93.75% |
| MOS240503C00034000 | 2024-05-01 1:38PM EDT | 34.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 20 | 750 | 172.66% |
| MOS240503C00034500 | 2024-05-01 9:33AM EDT | 34.50 | 0.13 | 0.00 | 0.02 | 0.00 | - | 5 | 213 | 118.75% |
| MOS240503C00035000 | 2024-05-02 10:37AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 15 | 471 | 125.00% |
| MOS240503C00035500 | 2024-05-02 12:43PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 3 | 38 | 121.88% |
| MOS240503C00036000 | 2024-04-30 3:29PM EDT | 36.00 | 0.35 | 0.00 | 0.02 | +0.30 | +600.00% | 10 | 97 | 140.63% |
| MOS240503C00036500 | 2024-04-16 9:49AM EDT | 36.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 5 | 153.13% |
| MOS240503C00037000 | 2024-04-30 3:29PM EDT | 37.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 108 | 153.13% |
| MOS240503C00037500 | 2024-04-22 3:51PM EDT | 37.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 30 | 159.38% |
| MOS240503C00038000 | 2024-04-08 12:09PM EDT | 38.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 150.00% |
| MOS240503C00039000 | 2024-04-19 11:31AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 31 | 162.50% |
| MOS240503C00040000 | 2024-04-09 3:37PM EDT | 40.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | - | 1 | 383.98% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240503P00025500 | 2024-05-01 11:14AM EDT | 25.50 | 0.02 | 0.00 | 1.15 | 0.00 | - | 10 | 11 | 198.24% |
| MOS240503P00026000 | 2024-04-26 3:52PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 19 | 65.63% |
| MOS240503P00026500 | 2024-05-02 9:38AM EDT | 26.50 | 0.05 | 0.00 | 0.03 | +0.03 | +150.00% | 3 | 584 | 54.69% |
| MOS240503P00027000 | 2024-05-02 12:27PM EDT | 27.00 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 21 | 49 | 47.27% |
| MOS240503P00027500 | 2024-05-02 12:08PM EDT | 27.50 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 139 | 120 | 41.41% |
| MOS240503P00028000 | 2024-05-02 1:02PM EDT | 28.00 | 0.25 | 0.22 | 0.26 | +0.07 | +38.89% | 203 | 317 | 42.19% |
| MOS240503P00028500 | 2024-05-02 12:05PM EDT | 28.50 | 0.51 | 0.53 | 0.59 | +0.21 | +70.00% | 146 | 294 | 50.59% |
| MOS240503P00029000 | 2024-05-02 12:26PM EDT | 29.00 | 0.90 | 0.89 | 1.14 | +0.46 | +104.55% | 162 | 853 | 61.72% |
| MOS240503P00029500 | 2024-05-02 10:28AM EDT | 29.50 | 1.57 | 1.22 | 1.94 | +0.92 | +141.54% | 374 | 628 | 89.06% |
| MOS240503P00030000 | 2024-05-02 12:38PM EDT | 30.00 | 2.26 | 1.70 | 3.00 | +1.39 | +159.77% | 158 | 912 | 145.51% |
| MOS240503P00030500 | 2024-05-02 10:56AM EDT | 30.50 | 2.15 | 2.23 | 2.47 | +0.98 | +83.76% | 20 | 240 | 72.66% |
| MOS240503P00031000 | 2024-05-02 12:16PM EDT | 31.00 | 2.89 | 2.47 | 2.99 | +1.35 | +87.66% | 33 | 541 | 119.53% |
| MOS240503P00031500 | 2024-05-01 12:24PM EDT | 31.50 | 1.89 | 2.64 | 3.50 | 0.00 | - | 9 | 90 | 134.77% |
| MOS240503P00032000 | 2024-05-01 3:00PM EDT | 32.00 | 2.01 | 2.71 | 4.00 | 0.00 | - | 25 | 245 | 147.27% |
| MOS240503P00032500 | 2024-05-01 12:05PM EDT | 32.50 | 2.68 | 3.55 | 4.50 | 0.00 | - | 1 | 3 | 159.77% |
| MOS240503P00033000 | 2024-04-30 11:16AM EDT | 33.00 | 2.06 | 4.50 | 4.95 | 0.00 | - | 1 | 123 | 158.59% |
| MOS240503P00034000 | 2024-04-17 10:29AM EDT | 34.00 | 3.35 | 4.75 | 6.00 | 0.00 | - | 2 | 3 | 193.75% |
| MOS240503P00035000 | 2024-04-11 3:54PM EDT | 35.00 | 3.12 | 4.85 | 7.00 | 0.00 | - | 1 | 0 | 214.84% |
