La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 753,63 +855,43 (+1,40 %)
The Mosaic Company (MOS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240531C00026000 | 2024-04-24 2:39PM EDT | 26.00 | 4.69 | 4.60 | 5.35 | 0.00 | - | - | 15 | 82.03% |
| MOS240531C00027000 | 2024-05-16 11:02AM EDT | 27.00 | 3.80 | 2.33 | 4.25 | 0.00 | - | 1 | 9 | 86.04% |
| MOS240531C00028000 | 2024-05-13 3:31PM EDT | 28.00 | 1.71 | 1.37 | 2.84 | 0.00 | - | 9 | 40 | 46.39% |
| MOS240531C00028500 | 2024-05-14 2:21PM EDT | 28.50 | 1.61 | 1.17 | 2.57 | 0.00 | - | 1 | 1 | 53.71% |
| MOS240531C00029000 | 2024-05-16 11:47AM EDT | 29.00 | 1.75 | 1.58 | 2.15 | -0.17 | -8.85% | 1 | 101 | 50.39% |
| MOS240531C00030000 | 2024-05-17 3:45PM EDT | 30.00 | 0.98 | 0.92 | 1.16 | -0.12 | -10.91% | 26 | 127 | 34.57% |
| MOS240531C00030500 | 2024-05-16 3:13PM EDT | 30.50 | 0.86 | 0.78 | 0.86 | +0.37 | +75.51% | 84 | 67 | 33.69% |
| MOS240531C00031000 | 2024-05-17 3:28PM EDT | 31.00 | 0.46 | 0.41 | 0.47 | -0.14 | -23.33% | 39 | 408 | 26.86% |
| MOS240531C00031500 | 2024-05-16 2:34PM EDT | 31.50 | 0.37 | 0.34 | 0.40 | +0.17 | +85.00% | 36 | 62 | 31.45% |
| MOS240531C00032000 | 2024-05-17 3:52PM EDT | 32.00 | 0.16 | 0.13 | 0.18 | -0.09 | -36.00% | 14 | 152 | 26.66% |
| MOS240531C00033000 | 2024-05-17 3:29PM EDT | 33.00 | 0.05 | 0.04 | 0.09 | -0.04 | -44.44% | 5 | 85 | 30.08% |
| MOS240531C00034000 | 2024-05-17 3:42PM EDT | 34.00 | 0.04 | 0.02 | 0.18 | -0.01 | -20.00% | 7 | 43 | 46.48% |
| MOS240531C00035000 | 2024-04-30 1:33PM EDT | 35.00 | 0.38 | 0.01 | 0.13 | 0.00 | - | 16 | 17 | 50.39% |
| MOS240531C00037000 | 2024-04-22 3:27PM EDT | 37.00 | 0.12 | 0.00 | 0.89 | 0.00 | - | 5 | 7 | 91.31% |
| MOS240531C00038000 | 2024-05-01 9:36AM EDT | 38.00 | 0.07 | 0.00 | 0.89 | 0.00 | - | - | 1 | 99.41% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240531P00023000 | 2024-04-19 10:24AM EDT | 23.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 123.83% |
| MOS240531P00024000 | 2024-05-14 12:57PM EDT | 24.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 109.86% |
| MOS240531P00025000 | 2024-05-10 3:50PM EDT | 25.00 | 0.07 | 0.00 | 1.58 | 0.00 | - | 1 | 22 | 126.17% |
| MOS240531P00026000 | 2024-05-02 3:43PM EDT | 26.00 | 0.21 | 0.00 | 0.23 | 0.00 | - | - | 20 | 58.98% |
| MOS240531P00027000 | 2024-05-17 11:27AM EDT | 27.00 | 0.02 | 0.01 | 0.13 | -0.03 | -60.00% | 20 | 70 | 49.61% |
| MOS240531P00028000 | 2024-05-16 10:18AM EDT | 28.00 | 0.05 | 0.01 | 0.04 | -0.01 | -16.67% | 20 | 539 | 28.91% |
| MOS240531P00028500 | 2024-05-13 3:50PM EDT | 28.50 | 0.31 | 0.04 | 0.08 | 0.00 | - | 2 | 2 | 28.71% |
| MOS240531P00029000 | 2024-05-16 3:52PM EDT | 29.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 3 | 176 | 25.78% |
| MOS240531P00030000 | 2024-05-17 3:59PM EDT | 30.00 | 0.28 | 0.28 | 0.35 | -0.02 | -6.67% | 29 | 160 | 25.64% |
| MOS240531P00031000 | 2024-05-17 3:42PM EDT | 31.00 | 0.76 | 0.72 | 1.62 | -0.03 | -3.80% | 15 | 85 | 58.89% |
| MOS240531P00032000 | 2024-05-17 3:30PM EDT | 32.00 | 1.47 | 1.44 | 1.61 | -1.03 | -41.20% | 1 | 7 | 29.00% |
| MOS240531P00033000 | 2024-05-10 2:41PM EDT | 33.00 | 3.47 | 2.31 | 2.49 | 0.00 | - | 1 | 11 | 31.06% |
| MOS240531P00034000 | 2024-04-24 11:39AM EDT | 34.00 | 3.83 | 2.08 | 4.45 | 0.00 | - | - | 0 | 94.53% |
| MOS240531P00035000 | 2024-05-02 2:15PM EDT | 35.00 | 6.80 | 3.65 | 5.45 | 0.00 | - | - | 0 | 53.32% |
| MOS240531P00037000 | 2024-04-24 11:45AM EDT | 37.00 | 6.65 | 5.30 | 7.45 | 0.00 | - | - | 0 | 126.47% |
