La bourse ferme dans 24 min
CAC 40
7 616,66 -45,64 (-0,60 %) Euro Stoxx 50
4 920,24 -15,73 (-0,32 %) Dow Jones
39 048,28 -63,88 (-0,16 %) EUR/USD
1,0685 -0,0031 (-0,29 %) Gold future
2 310,60 -20,20 (-0,87 %) Bitcoin EUR
57 735,04 -40,73 (-0,07 %)
The Mosaic Company (MOS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:06AM EDT. Marché ouvert.
Options d’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240628C00022500 | 2024-06-18 12:30PM EDT | 22.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MOS240628C00023000 | 2024-06-21 9:45AM EDT | 23.00 | 4.75 | 5.75 | 6.75 | 0.00 | - | 2 | 43 | 131.25% |
| MOS240628C00023500 | 2024-06-18 12:30PM EDT | 23.50 | 3.55 | 5.25 | 6.25 | 0.00 | - | - | 4 | 120.31% |
| MOS240628C00025000 | 2024-06-20 11:30AM EDT | 25.00 | 2.60 | 3.20 | 4.75 | 0.00 | - | - | 2 | 199.61% |
| MOS240628C00026000 | 2024-06-21 1:22PM EDT | 26.00 | 2.24 | 3.10 | 3.20 | 0.00 | - | 1 | 3 | 0.00% |
| MOS240628C00026500 | 2024-06-18 10:02AM EDT | 26.50 | 1.10 | 2.59 | 2.72 | 0.00 | - | - | 77 | 0.00% |
| MOS240628C00027000 | 2024-06-24 2:41PM EDT | 27.00 | 2.30 | 2.08 | 2.22 | +0.08 | +3.60% | 4 | 309 | 0.00% |
| MOS240628C00027500 | 2024-06-26 9:51AM EDT | 27.50 | 1.90 | 1.48 | 1.68 | +0.18 | +10.47% | 73 | 218 | 0.00% |
| MOS240628C00028000 | 2024-06-26 10:36AM EDT | 28.00 | 1.18 | 1.10 | 1.18 | -0.32 | -21.33% | 652 | 1,300 | 0.00% |
| MOS240628C00028500 | 2024-06-25 3:01PM EDT | 28.50 | 0.95 | 0.68 | 0.73 | +0.05 | +5.56% | 56 | 332 | 14.84% |
| MOS240628C00029000 | 2024-06-25 3:47PM EDT | 29.00 | 0.39 | 0.33 | 0.37 | -0.20 | -33.90% | 3 | 530 | 22.85% |
| MOS240628C00029500 | 2024-06-26 10:33AM EDT | 29.50 | 0.14 | 0.11 | 0.14 | -0.14 | -50.00% | 32 | 504 | 24.02% |
| MOS240628C00030000 | 2024-06-25 3:55PM EDT | 30.00 | 0.13 | 0.04 | 0.06 | 0.00 | - | 44 | 202 | 28.13% |
| MOS240628C00030500 | 2024-06-25 3:31PM EDT | 30.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 7 | 44 | 32.81% |
| MOS240628C00031000 | 2024-06-26 10:30AM EDT | 31.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 156 | 42.19% |
| MOS240628C00031500 | 2024-06-24 9:59AM EDT | 31.50 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 1 | 57.81% |
| MOS240628C00032000 | 2024-06-24 3:37PM EDT | 32.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 13 | 430 | 51.56% |
| MOS240628C00032500 | 2024-06-21 10:15AM EDT | 32.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 11 | 59.38% |
| MOS240628C00033000 | 2024-06-24 2:16PM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 102 | 62.50% |
| MOS240628C00034000 | 2024-06-24 3:37PM EDT | 34.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 26 | 173 | 79.69% |
| MOS240628C00034500 | 2024-06-20 11:38AM EDT | 34.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 70 | 85.94% |
| MOS240628C00035000 | 2024-06-20 1:01PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 99.22% |
| MOS240628C00036000 | 2024-06-12 9:40AM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 104.69% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240628P00022000 | 2024-06-18 9:56AM EDT | 22.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 1 | 140.63% |
| MOS240628P00022500 | 2024-06-20 2:52PM EDT | 22.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 9 | 131.25% |
| MOS240628P00023500 | 2024-06-24 10:44AM EDT | 23.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 15 | 15 | 96.88% |
| MOS240628P00024000 | 2024-06-18 9:36AM EDT | 24.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 2 | 103.13% |
| MOS240628P00024500 | 2024-06-25 10:36AM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 14 | 81.25% |
| MOS240628P00025000 | 2024-06-24 10:06AM EDT | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 84.38% |
| MOS240628P00025500 | 2024-06-20 9:40AM EDT | 25.50 | 0.05 | 0.01 | 0.70 | 0.00 | - | - | 2 | 157.81% |
| MOS240628P00026000 | 2024-06-26 10:26AM EDT | 26.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 1 | 85 | 88.28% |
| MOS240628P00026500 | 2024-06-24 1:21PM EDT | 26.50 | 0.03 | 0.01 | 0.14 | 0.00 | - | 1 | 82 | 78.13% |
| MOS240628P00027000 | 2024-06-24 1:47PM EDT | 27.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 8 | 368 | 64.06% |
| MOS240628P00027500 | 2024-06-25 9:30AM EDT | 27.50 | 0.06 | 0.01 | 0.16 | 0.00 | - | 1 | 92 | 56.64% |
| MOS240628P00028000 | 2024-06-26 10:11AM EDT | 28.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 392 | 33.20% |
| MOS240628P00028500 | 2024-06-26 10:34AM EDT | 28.50 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 5 | 583 | 30.66% |
| MOS240628P00029000 | 2024-06-26 10:31AM EDT | 29.00 | 0.19 | 0.21 | 0.23 | +0.05 | +35.71% | 8 | 66 | 31.45% |
| MOS240628P00029500 | 2024-06-26 10:36AM EDT | 29.50 | 0.46 | 0.47 | 0.54 | +0.09 | +24.32% | 30 | 35 | 36.52% |
| MOS240628P00030000 | 2024-06-25 1:21PM EDT | 30.00 | 0.93 | 0.78 | 2.48 | 0.00 | - | 4 | 66 | 112.31% |
| MOS240628P00031000 | 2024-06-18 2:44PM EDT | 31.00 | 3.70 | 1.79 | 2.29 | 0.00 | - | 1 | 5 | 81.05% |
| MOS240628P00032000 | 2024-06-21 2:05PM EDT | 32.00 | 3.75 | 2.81 | 2.99 | 0.00 | - | 1 | 2 | 82.42% |
| MOS240628P00033000 | 2024-06-24 9:45AM EDT | 33.00 | 4.45 | 2.80 | 4.85 | 0.00 | - | 10 | 10 | 82.03% |
| MOS240628P00034000 | 2024-05-20 11:15AM EDT | 34.00 | 3.53 | 6.40 | 7.00 | 0.00 | - | 1 | 0 | 338.67% |
| MOS240628P00035000 | 2024-06-10 9:34AM EDT | 35.00 | 6.90 | 5.00 | 6.00 | 0.00 | - | - | 2 | 157.42% |
| MOS240628P00040000 | 2024-06-12 2:32PM EDT | 40.00 | 12.00 | 10.00 | 12.40 | 0.00 | - | - | 0 | 275.78% |
