Mercado fechado
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
80,95 +0,12 (+0,15%) OURO
2.325,90 -4,90 (-0,21%) Bitcoin USD
62.031,32 +1.696,27 (+2,81%)
The Mosaic Company (MOS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara28 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240628C00022500 | 2024-06-18 12:30PM EDT | 22.50 | 4.55 | 4.85 | 8.85 | 0.00 | - | - | 3 | 501.37% |
| MOS240628C00023000 | 2024-06-21 9:45AM EDT | 23.00 | 4.75 | 4.35 | 8.35 | 0.00 | - | 2 | 43 | 477.93% |
| MOS240628C00023500 | 2024-06-18 12:30PM EDT | 23.50 | 3.55 | 3.85 | 7.25 | 0.00 | - | - | 4 | 378.13% |
| MOS240628C00025000 | 2024-06-20 11:30AM EDT | 25.00 | 2.60 | 2.37 | 5.75 | 0.00 | - | - | 2 | 316.41% |
| MOS240628C00026000 | 2024-06-21 1:22PM EDT | 26.00 | 2.24 | 2.12 | 4.50 | 0.00 | - | 1 | 3 | 246.88% |
| MOS240628C00026500 | 2024-06-18 10:02AM EDT | 26.50 | 1.10 | 1.88 | 3.05 | 0.00 | - | - | 77 | 104.88% |
| MOS240628C00027000 | 2024-06-24 2:41PM EDT | 27.00 | 2.22 | 2.05 | 2.69 | 0.00 | - | 201 | 309 | 112.11% |
| MOS240628C00027500 | 2024-06-24 2:40PM EDT | 27.50 | 1.72 | 1.69 | 2.21 | 0.00 | - | 79 | 218 | 60.94% |
| MOS240628C00028000 | 2024-06-25 3:57PM EDT | 28.00 | 1.50 | 1.32 | 1.50 | +0.25 | +20.00% | 432 | 1,324 | 56.45% |
| MOS240628C00028500 | 2024-06-25 3:01PM EDT | 28.50 | 0.90 | 0.73 | 1.03 | +0.25 | +38.46% | 20 | 338 | 46.09% |
| MOS240628C00029000 | 2024-06-25 3:47PM EDT | 29.00 | 0.59 | 0.52 | 0.59 | +0.13 | +28.26% | 301 | 547 | 36.33% |
| MOS240628C00029500 | 2024-06-25 3:47PM EDT | 29.50 | 0.28 | 0.24 | 0.28 | +0.03 | +12.00% | 131 | 446 | 32.42% |
| MOS240628C00030000 | 2024-06-25 3:17PM EDT | 30.00 | 0.13 | 0.09 | 0.13 | +0.02 | +18.18% | 44 | 167 | 33.99% |
| MOS240628C00030500 | 2024-06-25 3:31PM EDT | 30.50 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 7 | 37 | 34.38% |
| MOS240628C00031000 | 2024-06-25 1:54PM EDT | 31.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 2 | 156 | 39.45% |
| MOS240628C00031500 | 2024-06-24 9:59AM EDT | 31.50 | 0.01 | 0.01 | 0.14 | 0.00 | - | 1 | 1 | 59.77% |
| MOS240628C00032000 | 2024-06-24 3:37PM EDT | 32.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 13 | 430 | 54.69% |
| MOS240628C00032500 | 2024-06-21 10:15AM EDT | 32.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 11 | 57.03% |
| MOS240628C00033000 | 2024-06-24 2:16PM EDT | 33.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 11 | 102 | 64.06% |
| MOS240628C00034000 | 2024-06-24 3:37PM EDT | 34.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 26 | 173 | 78.13% |
| MOS240628C00034500 | 2024-06-20 11:38AM EDT | 34.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 70 | 121.09% |
| MOS240628C00035000 | 2024-06-20 1:01PM EDT | 35.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 11 | 130.47% |
| MOS240628C00036000 | 2024-06-12 9:40AM EDT | 36.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 141.80% |
Opções de vendapara28 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240628P00022000 | 2024-06-18 9:56AM EDT | 22.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | - | 1 | 157.81% |
| MOS240628P00022500 | 2024-06-20 2:52PM EDT | 22.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 9 | 151.56% |
| 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 | 0.06 | 0.00 | - | - | 2 | 116.41% |
| MOS240628P00024500 | 2024-06-25 10:36AM EDT | 24.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 12 | 2 | 81.25% |
| MOS240628P00025000 | 2024-06-24 10:06AM EDT | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 85.94% |
| MOS240628P00025500 | 2024-06-20 9:40AM EDT | 25.50 | 0.05 | 0.00 | 0.14 | 0.00 | - | - | 2 | 101.95% |
| MOS240628P00026000 | 2024-06-24 3:38PM EDT | 26.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 4 | 85 | 90.63% |
| MOS240628P00026500 | 2024-06-24 1:21PM EDT | 26.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 82 | 80.86% |
| MOS240628P00027000 | 2024-06-24 1:47PM EDT | 27.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 8 | 368 | 70.31% |
| MOS240628P00027500 | 2024-06-24 3:18PM EDT | 27.50 | 0.06 | 0.01 | 1.05 | +0.03 | +100.00% | 1 | 92 | 121.09% |
| MOS240628P00028000 | 2024-06-25 1:03PM EDT | 28.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 143 | 273 | 35.94% |
| MOS240628P00028500 | 2024-06-25 2:49PM EDT | 28.50 | 0.06 | 0.04 | 0.07 | -0.06 | -50.00% | 4 | 583 | 32.42% |
| MOS240628P00029000 | 2024-06-25 3:58PM EDT | 29.00 | 0.14 | 0.14 | 0.17 | -0.13 | -48.15% | 15 | 70 | 30.08% |
| MOS240628P00029500 | 2024-06-25 3:52PM EDT | 29.50 | 0.37 | 0.34 | 0.40 | -0.19 | -33.93% | 39 | 31 | 30.47% |
| MOS240628P00030000 | 2024-06-25 1:21PM EDT | 30.00 | 0.93 | 0.67 | 0.76 | -1.09 | -53.96% | 4 | 70 | 32.81% |
| MOS240628P00031000 | 2024-06-18 2:44PM EDT | 31.00 | 3.70 | 1.48 | 2.22 | 0.00 | - | 1 | 5 | 70.31% |
| MOS240628P00032000 | 2024-06-21 2:05PM EDT | 32.00 | 3.75 | 1.48 | 4.25 | 0.00 | - | 1 | 2 | 95.70% |
| MOS240628P00033000 | 2024-06-24 9:45AM EDT | 33.00 | 4.45 | 2.12 | 4.65 | 0.00 | - | 10 | 10 | 213.87% |
| MOS240628P00034000 | 2024-05-20 11:15AM EDT | 34.00 | 3.53 | 6.40 | 7.00 | 0.00 | - | 1 | 0 | 347.27% |
| MOS240628P00035000 | 2024-06-10 9:34AM EDT | 35.00 | 6.90 | 5.50 | 6.80 | 0.00 | - | - | 2 | 199.61% |
| MOS240628P00040000 | 2024-06-12 2:32PM EDT | 40.00 | 12.00 | 10.05 | 11.70 | 0.00 | - | - | 0 | 234.38% |
© 2024 Yahoo. Todos os direitos reservados.