U.S. markets closed

The Mosaic Company (MOS)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
30.35-2.30 (-7.04%)
Al cierre: 4:03p.m. EDT
30.47 +0.12 (0.40 %)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor18 de junio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MOS210618C000030002021-01-20 11:57AM EDT3.0025.6123.3027.250.00--00.00%
MOS210618C000100002021-02-19 4:18PM EDT10.0019.3721.0526.000.00-1002,962.50%
MOS210618C000110002021-02-05 1:15PM EDT11.0016.6018.4519.650.00-661,250.00%
MOS210618C000120002021-01-19 1:13AM EDT12.0015.3016.7020.200.00--0931.25%
MOS210618C000130002021-06-10 9:47AM EDT13.0022.260.000.000.00-15000.00%
MOS210618C000150002021-05-14 1:47PM EDT15.0021.3019.2019.900.00-302,353.91%
MOS210618C000160002021-05-28 1:29PM EDT16.0019.8514.2514.650.00-10667.19%
MOS210618C000170002021-03-30 3:56PM EDT17.0014.3518.4520.400.00-14882,583.59%
MOS210618C000180002021-06-14 3:36PM EDT18.0015.1212.2512.500.00-11450.00%
MOS210618C000190002021-05-10 2:33PM EDT19.0016.9915.9016.250.00-401,919.53%
MOS210618C000200002021-06-17 3:20PM EDT20.0010.4010.3010.45-5.35-33.97%219368.75%
MOS210618C000210002021-06-15 12:14PM EDT21.0011.359.209.650.00-3031392.19%
MOS210618C000220002021-06-15 1:04PM EDT22.0010.718.158.700.00-21350.00%
MOS210618C000230002021-06-01 3:44PM EDT23.0014.347.307.450.00-10256.25%
MOS210618C000240002021-05-27 1:12PM EDT24.0011.516.256.550.00-12248.44%
MOS210618C000250002021-06-14 3:57PM EDT25.005.455.255.45-2.70-33.13%423750.00%
MOS210618C000260002021-06-10 11:56AM EDT26.008.644.254.450.00-102850.00%
MOS210618C000270002021-06-16 10:16AM EDT27.003.553.303.45-1.90-34.86%51,739123.44%
MOS210618C000280002021-06-17 3:58PM EDT28.002.382.282.57-2.42-50.42%101,061115.63%
MOS210618C000290002021-06-17 1:19PM EDT29.001.591.271.41-1.86-53.91%5261,60071.09%
MOS210618C000300002021-06-17 2:23PM EDT30.000.570.480.55-1.93-77.20%2291,27955.08%
MOS210618C000305002021-06-17 3:38PM EDT30.500.200.220.28-3.55-94.67%4621050.39%
MOS210618C000310002021-06-17 3:53PM EDT31.000.100.090.14-1.58-94.05%47341454.30%
MOS210618C000320002021-06-17 3:49PM EDT32.000.040.020.06-0.77-95.06%8453,15871.09%
MOS210618C000325002021-06-17 3:01PM EDT32.500.030.020.04-0.54-94.74%718981.25%
MOS210618C000330002021-06-17 3:55PM EDT33.000.020.020.04-0.27-93.10%1312,14595.31%
MOS210618C000335002021-06-17 2:48PM EDT33.500.020.020.04-0.12-85.71%23350107.81%
MOS210618C000340002021-06-17 2:42PM EDT34.000.030.000.03-0.06-66.67%1301,265107.81%
MOS210618C000345002021-06-17 1:51PM EDT34.500.030.000.04-0.03-50.00%7220125.00%
MOS210618C000350002021-06-17 3:13PM EDT35.000.030.000.03-0.01-25.00%2738,061131.25%
MOS210618C000355002021-06-17 2:44PM EDT35.500.020.010.06-0.04-66.67%17475162.50%
MOS210618C000360002021-06-17 2:49PM EDT36.000.030.010.03-0.02-40.00%1602,815159.38%
MOS210618C000365002021-06-17 3:01PM EDT36.500.020.000.020.00-367656153.13%
MOS210618C000370002021-06-17 2:27PM EDT37.000.010.000.05-0.01-50.00%142,929185.94%
MOS210618C000375002021-06-17 3:07PM EDT37.500.030.000.02-0.06-66.67%15431175.00%
MOS210618C000380002021-06-17 2:44PM EDT38.000.020.010.02-0.01-33.33%257,706190.63%
MOS210618C000385002021-06-16 10:49AM EDT38.500.010.000.02-0.01-50.00%10108190.63%
MOS210618C000390002021-06-17 12:09PM EDT39.000.020.000.02+0.01+100.00%236,694200.00%
MOS210618C000395002021-06-14 2:40PM EDT39.500.050.000.020.00-429209.38%
MOS210618C000400002021-06-17 3:01PM EDT40.000.010.000.01-0.02-66.67%10390,656200.00%
MOS210618C000405002021-06-09 9:30AM EDT40.500.090.000.050.00-328253.13%
MOS210618C000410002021-06-04 3:57PM EDT41.000.160.000.130.00-1080304.69%
MOS210618C000415002021-06-08 2:03PM EDT41.500.090.000.160.00-230326.56%
MOS210618C000420002021-06-08 2:02PM EDT42.000.050.000.140.00-226328.13%
MOS210618C000430002021-06-17 3:29PM EDT43.000.010.000.130.00-313343.75%
MOS210618C000440002021-06-14 12:59PM EDT44.000.020.000.150.00--32370.31%
MOS210618C000450002021-06-15 10:28AM EDT45.000.010.000.010.00-265,384275.00%
MOS210618C000500002021-06-09 9:37AM EDT50.000.010.000.010.00-30673337.50%
Ponepor18 de junio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MOS210618P000100002021-03-31 11:33AM EDT10.000.090.000.190.00-6481,090.63%
MOS210618P000110002021-05-20 12:52PM EDT11.000.010.000.010.00-1267700.00%
MOS210618P000120002021-05-25 9:30AM EDT12.000.030.000.15-0.02-40.00%2046887.50%
MOS210618P000130002021-05-04 11:24AM EDT13.000.050.000.030.00-10223656.25%
MOS210618P000140002021-01-22 2:53PM EDT14.000.200.032.290.00-92671,433.59%
MOS210618P000150002021-03-30 9:30AM EDT15.000.120.000.000.00-121,07950.00%
MOS210618P000160002021-02-23 10:42AM EDT16.000.260.000.250.00-1185695.31%
MOS210618P000170002021-06-02 2:06PM EDT17.000.020.000.150.00-5421581.25%
MOS210618P000180002021-04-30 9:55AM EDT18.000.050.000.320.00-5480612.50%
MOS210618P000190002021-05-20 3:00PM EDT19.000.050.000.120.00-21,028465.63%
MOS210618P000200002021-05-28 9:54AM EDT20.000.040.000.080.00-1001,303393.75%
MOS210618P000210002021-05-28 9:54AM EDT21.000.030.000.030.00-54679306.25%
MOS210618P000220002021-05-27 1:44PM EDT22.000.040.000.070.00-52,705306.25%
MOS210618P000230002021-06-03 9:31AM EDT23.000.030.000.030.00-10540237.50%
MOS210618P000240002021-06-02 3:11PM EDT24.000.040.000.150.00-1862268.75%
MOS210618P000250002021-06-17 11:43AM EDT25.000.040.000.04+0.02+100.00%101,182181.25%
MOS210618P000260002021-06-01 2:01PM EDT26.000.020.000.090.00-3798171.88%
MOS210618P000270002021-06-02 9:35AM EDT27.000.010.000.040.00-12,213118.75%
MOS210618P000280002021-06-15 1:38PM EDT28.000.030.000.080.00-1172299.22%
MOS210618P000290002021-06-17 3:58PM EDT29.000.040.020.04+0.03+300.00%13555159.38%
MOS210618P000300002021-06-17 3:45PM EDT30.000.150.140.18+0.13+650.00%5082,64951.56%
MOS210618P000310002021-06-17 3:42PM EDT31.000.680.630.83+0.64+1,600.00%4311,04266.80%
MOS210618P000315002021-06-17 3:51PM EDT31.501.151.121.28+1.03+858.33%12014057.81%
MOS210618P000320002021-06-17 3:08PM EDT32.001.601.661.75+1.41+742.11%39096476.56%
MOS210618P000325002021-06-17 3:49PM EDT32.502.032.062.24+1.67+463.89%130205105.47%
MOS210618P000330002021-06-17 3:04PM EDT33.002.642.582.70+1.87+242.86%3095,526106.25%
MOS210618P000335002021-06-17 3:49PM EDT33.503.033.053.20+1.96+183.18%45246120.31%
MOS210618P000340002021-06-17 2:35PM EDT34.003.643.553.75+2.18+149.32%5581,74450.00%
MOS210618P000345002021-06-17 3:04PM EDT34.504.104.054.25+1.96+91.59%11549250.00%
MOS210618P000350002021-06-17 3:08PM EDT35.004.634.554.70+2.22+92.12%1265,989160.16%
MOS210618P000355002021-06-17 10:46AM EDT35.504.955.055.20+1.65+50.00%11280172.66%
MOS210618P000360002021-06-17 12:31PM EDT36.005.925.555.70+2.53+74.63%2948184.38%
MOS210618P000365002021-06-16 1:48PM EDT36.504.006.106.200.00-16650.00%
MOS210618P000370002021-06-17 3:52PM EDT37.006.706.556.70+2.30+52.27%161,170207.81%
MOS210618P000375002021-06-17 3:23PM EDT37.507.117.057.25+3.43+93.21%8143100.00%
MOS210618P000380002021-06-15 11:22AM EDT38.007.197.557.70+1.74+31.93%4211231.25%
MOS210618P000385002021-06-04 2:06PM EDT38.503.157.858.250.00-295290275.00%
MOS210618P000390002021-06-15 12:54PM EDT39.006.938.558.75+0.53+8.28%5241100.00%
MOS210618P000400002021-06-17 11:30AM EDT40.009.599.459.90+2.74+40.00%64108243.75%
MOS210618P000450002021-06-01 12:45PM EDT45.007.5913.9015.100.00-1,1090561.33%
MOS210618P000500002021-05-17 2:27PM EDT50.0013.4016.9518.150.00--00.00%