Marchés français ouverture 3 h 38 min
Dow Jones
39 118,86 -45,24 (-0,12 %) Nasdaq
17 732,60 -126,10 (-0,71 %) Nikkei 225
39 687,40 +104,32 (+0,26 %) EUR/USD
1,0758 +0,0043 (+0,40 %) HANG SENG
17 718,61 +2,11 (+0,01 %) Bitcoin EUR
58 925,64 +2 465,73 (+4,37 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS250117C00015000 | 2024-06-20 3:08PM EDT | 15.00 | 13.17 | 13.45 | 15.90 | 0.00 | - | 1 | 3 | 78.66% |
| MOS250117C00017500 | 2024-06-20 3:53PM EDT | 17.50 | 10.71 | 9.90 | 14.00 | 0.00 | - | 1 | 14 | 57.23% |
| MOS250117C00020000 | 2024-06-25 10:18AM EDT | 20.00 | 9.70 | 9.35 | 9.60 | 0.00 | - | 3 | 112 | 48.88% |
| MOS250117C00022250 | 2024-06-20 3:29PM EDT | 22.25 | 6.75 | 7.30 | 8.60 | 0.00 | - | 1 | 54 | 60.50% |
| MOS250117C00022500 | 2023-02-01 11:03AM EDT | 22.50 | 28.30 | 35.55 | 36.95 | 0.00 | - | 1 | 6 | 0.00% |
| MOS250117C00024750 | 2024-06-26 3:17PM EDT | 24.75 | 6.15 | 4.85 | 5.90 | 0.00 | - | 1 | 1,299 | 43.51% |
| MOS250117C00025000 | 2023-03-10 3:50PM EDT | 25.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MOS250117C00027250 | 2024-06-28 10:39AM EDT | 27.25 | 4.11 | 3.20 | 4.40 | -0.39 | -8.67% | 3 | 580 | 42.46% |
| MOS250117C00027500 | 2023-02-10 11:25AM EDT | 27.50 | 26.20 | 23.90 | 25.30 | 0.00 | - | 3 | 10 | 385.55% |
| MOS250117C00029750 | 2024-06-28 2:53PM EDT | 29.75 | 2.65 | 2.52 | 2.98 | -0.45 | -14.52% | 11 | 1,472 | 39.16% |
| MOS250117C00030000 | 2023-02-23 4:42PM EDT | 30.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MOS250117C00032250 | 2024-06-28 11:48AM EDT | 32.25 | 1.87 | 1.24 | 2.22 | -0.20 | -9.66% | 2 | 1,597 | 40.55% |
| MOS250117C00032500 | 2023-02-28 4:33PM EDT | 32.50 | 24.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MOS250117C00034750 | 2024-06-28 9:30AM EDT | 34.75 | 1.45 | 0.92 | 1.21 | +0.11 | +8.21% | 27 | 2,923 | 35.79% |
| MOS250117C00035000 | 2023-03-10 11:55AM EDT | 35.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MOS250117C00037250 | 2024-06-28 2:58PM EDT | 37.25 | 0.80 | 0.65 | 0.80 | -0.02 | -2.44% | 4 | 1,300 | 36.04% |
| MOS250117C00037500 | 2023-03-07 1:51PM EDT | 37.50 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MOS250117C00039750 | 2024-06-25 1:28PM EDT | 39.75 | 0.52 | 0.30 | 0.56 | 0.00 | - | 4 | 1,624 | 36.96% |
| MOS250117C00040000 | 2023-02-24 1:50PM EDT | 40.00 | 17.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MOS250117C00042250 | 2024-06-28 9:30AM EDT | 42.25 | 0.39 | 0.12 | 0.50 | +0.05 | +14.71% | 1 | 1,582 | 40.23% |
| MOS250117C00042500 | 2023-02-24 11:40AM EDT | 42.50 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MOS250117C00044750 | 2024-06-27 10:31AM EDT | 44.75 | 0.24 | 0.09 | 1.08 | 0.00 | - | 1 | 1,627 | 55.47% |
| MOS250117C00045000 | 2023-03-13 12:19PM EDT | 45.00 | 13.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MOS250117C00047250 | 2024-06-25 1:03PM EDT | 47.25 | 0.16 | 0.09 | 0.71 | 0.00 | - | 1 | 633 | 52.69% |
| MOS250117C00047500 | 2023-03-13 1:54PM EDT | 47.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MOS250117C00049750 | 2024-06-28 11:49AM EDT | 49.75 | 0.11 | 0.04 | 1.38 | -0.03 | -21.43% | 7 | 1,168 | 56.30% |
| MOS250117C00050000 | 2023-03-13 2:09PM EDT | 50.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MOS250117C00052250 | 2024-06-27 9:53AM EDT | 52.25 | 0.03 | 0.03 | 0.29 | 0.00 | - | 2 | 812 | 48.54% |
| MOS250117C00052500 | 2023-03-10 11:31AM EDT | 52.50 | 11.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MOS250117C00054750 | 2024-06-06 10:07AM EDT | 54.75 | 0.13 | 0.02 | 0.16 | 0.00 | - | 50 | 1,494 | 46.00% |
| MOS250117C00055000 | 2023-03-10 3:26PM EDT | 55.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MOS250117C00057250 | 2024-06-13 10:04AM EDT | 57.25 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 237 | 54.39% |
| MOS250117C00057500 | 2023-03-10 12:54PM EDT | 57.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MOS250117C00059750 | 2024-06-27 11:01AM EDT | 59.75 | 0.05 | 0.00 | 0.14 | 0.00 | - | 101 | 424 | 49.71% |
| MOS250117C00060000 | 2023-03-10 10:34AM EDT | 60.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| MOS250117C00062250 | 2024-06-18 9:30AM EDT | 62.25 | 0.03 | 0.01 | 0.20 | 0.00 | - | 1 | 207 | 55.08% |
| MOS250117C00062500 | 2023-03-13 3:29PM EDT | 62.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MOS250117C00064750 | 2024-06-24 1:58PM EDT | 64.75 | 0.04 | 0.03 | 0.21 | 0.00 | - | 1 | 329 | 52.73% |
| MOS250117C00065000 | 2023-03-13 3:35PM EDT | 65.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MOS250117C00069750 | 2024-04-15 11:21AM EDT | 69.75 | 0.07 | 0.01 | 0.15 | 0.00 | - | 110 | 373 | 53.32% |
| MOS250117C00070000 | 2023-03-13 3:05PM EDT | 70.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MOS250117C00074750 | 2024-06-13 10:25AM EDT | 74.75 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 172 | 50.39% |
| MOS250117C00075000 | 2023-03-13 1:27PM EDT | 75.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MOS250117C00079750 | 2024-06-07 10:45AM EDT | 79.75 | 0.01 | 0.01 | 0.10 | 0.00 | - | 2 | 1,275 | 57.03% |
| MOS250117C00080000 | 2023-03-08 1:07PM EDT | 80.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MOS250117C00084750 | 2024-06-11 9:30AM EDT | 84.75 | 0.03 | 0.01 | 0.04 | 0.00 | - | 30 | 1,330 | 54.69% |
| MOS250117C00085000 | 2023-03-13 2:19PM EDT | 85.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS250117P00015000 | 2024-06-14 2:33PM EDT | 15.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 133 | 211 | 52.34% |
| MOS250117P00017500 | 2024-06-26 10:41AM EDT | 17.50 | 0.16 | 0.06 | 0.20 | 0.00 | - | 2 | 3,318 | 44.24% |
| MOS250117P00020000 | 2024-06-26 9:49AM EDT | 20.00 | 0.28 | 0.26 | 0.35 | 0.00 | - | 5 | 1,539 | 39.50% |
| MOS250117P00022250 | 2024-06-24 1:30PM EDT | 22.25 | 0.61 | 0.51 | 0.65 | 0.00 | - | 2 | 3,440 | 37.40% |
| MOS250117P00022500 | 2023-02-14 12:50PM EDT | 22.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MOS250117P00024750 | 2024-06-27 10:47AM EDT | 24.75 | 0.96 | 0.94 | 1.90 | 0.00 | - | 102 | 10,044 | 45.65% |
| MOS250117P00025000 | 2023-03-07 3:50PM EDT | 25.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MOS250117P00027250 | 2024-06-28 3:00PM EDT | 27.25 | 1.92 | 1.63 | 2.06 | +0.14 | +7.87% | 2 | 2,991 | 33.89% |
| MOS250117P00027500 | 2023-02-07 3:50PM EDT | 27.50 | 1.80 | 1.05 | 1.68 | 0.00 | - | 1 | 1 | 27.76% |
| MOS250117P00029750 | 2024-06-28 9:45AM EDT | 29.75 | 2.75 | 2.94 | 4.90 | 0.00 | - | 10 | 8,194 | 51.73% |
| MOS250117P00030000 | 2023-03-10 4:49PM EDT | 30.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MOS250117P00032250 | 2024-06-26 2:53PM EDT | 32.25 | 4.32 | 4.60 | 4.75 | 0.00 | - | 5 | 3,844 | 30.57% |
| MOS250117P00032500 | 2023-03-13 2:28PM EDT | 32.50 | 3.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MOS250117P00034750 | 2024-06-27 3:18PM EDT | 34.75 | 5.95 | 6.45 | 8.05 | 0.00 | - | 172 | 5,359 | 48.58% |
| MOS250117P00035000 | 2023-03-13 9:30AM EDT | 35.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS250117P00037250 | 2024-06-27 2:10PM EDT | 37.25 | 8.05 | 8.10 | 9.65 | 0.00 | - | 11 | 825 | 43.60% |
| MOS250117P00037500 | 2023-03-10 2:32PM EDT | 37.50 | 4.23 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MOS250117P00039750 | 2024-06-26 1:33PM EDT | 39.75 | 10.50 | 9.80 | 11.10 | 0.00 | - | 4 | 761 | 29.88% |
| MOS250117P00040000 | 2023-03-10 2:34PM EDT | 40.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MOS250117P00042250 | 2024-06-20 2:56PM EDT | 42.25 | 14.25 | 13.25 | 13.50 | 0.00 | - | 514 | 367 | 30.52% |
| MOS250117P00042500 | 2023-03-09 3:04PM EDT | 42.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MOS250117P00044750 | 2024-06-17 3:42PM EDT | 44.75 | 17.82 | 15.35 | 16.45 | 0.00 | - | 260 | 0 | 46.56% |
| MOS250117P00045000 | 2023-03-03 2:34PM EDT | 45.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MOS250117P00047250 | 2024-06-06 2:55PM EDT | 47.25 | 17.75 | 17.45 | 18.75 | 0.00 | - | 60 | 0 | 45.56% |
| MOS250117P00047500 | 2023-03-10 1:10PM EDT | 47.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS250117P00049750 | 2024-03-08 1:07PM EDT | 49.75 | 18.22 | 15.30 | 16.95 | 0.00 | - | 1 | 10 | 0.00% |
| MOS250117P00050000 | 2023-03-10 2:11PM EDT | 50.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MOS250117P00052250 | 2024-06-27 2:48PM EDT | 52.25 | 22.85 | 22.20 | 23.65 | 0.00 | - | 18 | 72 | 48.98% |
| MOS250117P00052500 | 2023-03-07 4:23PM EDT | 52.50 | 8.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MOS250117P00054750 | 2024-06-18 2:00PM EDT | 54.75 | 27.61 | 24.00 | 27.70 | 0.00 | - | 5 | 9 | 83.15% |
| MOS250117P00055000 | 2023-03-08 4:26PM EDT | 55.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MOS250117P00057250 | 2023-08-31 11:24AM EDT | 57.25 | 18.95 | 21.50 | 21.90 | 0.00 | - | 40 | 10 | 0.00% |
| MOS250117P00059750 | 2023-05-09 10:36AM EDT | 59.75 | 23.30 | 24.20 | 24.50 | 0.00 | - | 8 | 0 | 0.00% |
| MOS250117P00060000 | 2023-02-27 4:45PM EDT | 60.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MOS250117P00062250 | 2023-05-05 9:40AM EDT | 62.25 | 24.70 | 28.85 | 29.50 | 0.00 | - | 4 | 5 | 0.00% |
| MOS250117P00062500 | 2022-11-03 10:19AM EDT | 62.50 | 21.70 | 19.05 | 21.15 | 0.00 | - | - | 40 | 0.00% |
| MOS250117P00064750 | 2023-05-15 10:42AM EDT | 64.75 | 29.00 | 27.45 | 32.00 | 0.00 | - | 5 | 0 | 0.00% |
| MOS250117P00065000 | 2022-11-14 11:53AM EDT | 65.00 | 20.16 | 22.40 | 23.70 | 0.00 | - | 1 | 3 | 0.00% |
| MOS250117P00069750 | 2023-05-04 2:56PM EDT | 69.75 | 31.52 | 36.10 | 37.25 | 0.00 | - | 5 | 0 | 0.00% |
| MOS250117P00070000 | 2023-02-10 3:08PM EDT | 70.00 | 20.96 | 22.30 | 23.30 | 0.00 | - | - | 5 | 0.00% |
| MOS250117P00085000 | 2022-10-07 1:52PM EDT | 85.00 | 36.84 | 37.60 | 38.95 | 0.00 | - | 2 | 2 | 0.00% |
