Mercado fechado
BOVESPA
124.729,40 -920,63 (-0,73%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.918,38 -513,65 (-0,91%) PETROLEO CRU
76,92 +0,05 (+0,07%) OURO
2.332,20 -5,00 (-0,21%) Bitcoin USD
67.669,05 -1.394,24 (-2,02%)
The Mosaic Company (MOS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240524C00024000 | 2024-05-08 3:11PM EDT | 24.00 | 5.70 | 6.75 | 9.00 | 0.00 | - | - | 1 | 396.48% |
| MOS240524C00026000 | 2024-05-15 1:42PM EDT | 26.00 | 4.10 | 4.00 | 5.35 | 0.00 | - | - | 1 | 216.80% |
| MOS240524C00027000 | 2024-05-01 2:36PM EDT | 27.00 | 3.30 | 2.54 | 4.15 | 0.00 | - | - | 0 | 135.94% |
| MOS240524C00027500 | 2024-05-14 11:55AM EDT | 27.50 | 2.70 | 2.28 | 4.65 | 0.00 | - | 8 | 4 | 289.06% |
| MOS240524C00028500 | 2024-05-15 10:00AM EDT | 28.50 | 1.61 | 1.19 | 2.90 | 0.00 | - | 1 | 15 | 140.82% |
| MOS240524C00029000 | 2024-05-23 2:59PM EDT | 29.00 | 2.13 | 1.78 | 2.26 | -0.76 | -26.30% | 4 | 36 | 100.78% |
| MOS240524C00029500 | 2024-05-23 10:01AM EDT | 29.50 | 1.89 | 1.43 | 2.39 | +0.44 | +30.34% | 2 | 130 | 106.06% |
| MOS240524C00030000 | 2024-05-23 3:20PM EDT | 30.00 | 1.20 | 0.98 | 1.56 | -0.79 | -39.70% | 16 | 519 | 68.36% |
| MOS240524C00030500 | 2024-05-23 3:05PM EDT | 30.50 | 0.69 | 0.50 | 0.69 | -0.70 | -50.36% | 12 | 434 | 39.26% |
| MOS240524C00031000 | 2024-05-23 3:54PM EDT | 31.00 | 0.25 | 0.21 | 0.24 | -0.64 | -71.91% | 27 | 1,095 | 24.02% |
| MOS240524C00031500 | 2024-05-23 2:12PM EDT | 31.50 | 0.09 | 0.05 | 0.08 | -0.40 | -81.63% | 367 | 455 | 26.56% |
| MOS240524C00032000 | 2024-05-23 2:27PM EDT | 32.00 | 0.02 | 0.01 | 0.03 | -0.23 | -92.00% | 202 | 386 | 30.47% |
| MOS240524C00032500 | 2024-05-22 3:59PM EDT | 32.50 | 0.09 | 0.01 | 2.14 | 0.00 | - | 33 | 73 | 182.03% |
| MOS240524C00033000 | 2024-05-23 11:44AM EDT | 33.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 65 | 125 | 48.44% |
| MOS240524C00034000 | 2024-05-21 1:51PM EDT | 34.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 2 | 69 | 135.94% |
| MOS240524C00035000 | 2024-05-20 12:02PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 57 | 79.69% |
| MOS240524C00036000 | 2024-05-21 12:07PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 45 | 81.25% |
| MOS240524C00036500 | 2024-05-20 9:59AM EDT | 36.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 84 | 96.88% |
| MOS240524C00037000 | 2024-05-16 2:20PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 59 | 103.13% |
| MOS240524C00038000 | 2024-05-06 10:12AM EDT | 38.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 6 | 282.62% |
| MOS240524C00039000 | 2024-04-11 9:30AM EDT | 39.00 | 0.19 | 0.00 | 0.14 | 0.00 | - | - | 2 | 175.00% |
Opções de vendapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240524P00025000 | 2024-05-07 3:17PM EDT | 25.00 | 0.02 | 0.00 | 2.50 | 0.00 | - | 1 | 16 | 421.88% |
| MOS240524P00026000 | 2024-05-22 1:17PM EDT | 26.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 625 | 126.56% |
| MOS240524P00026500 | 2024-05-07 11:04AM EDT | 26.50 | 0.03 | 0.00 | 2.38 | 0.00 | - | - | 12 | 344.73% |
| MOS240524P00027000 | 2024-05-03 11:46AM EDT | 27.00 | 0.22 | 0.00 | 1.27 | 0.00 | - | 92 | 106 | 240.23% |
| MOS240524P00027500 | 2024-05-13 11:18AM EDT | 27.50 | 0.05 | 0.00 | 2.38 | 0.00 | - | 1 | 44 | 299.80% |
| MOS240524P00028000 | 2024-05-23 9:36AM EDT | 28.00 | 0.02 | 0.00 | 2.36 | -0.03 | -60.00% | 2 | 1,296 | 275.98% |
| MOS240524P00028500 | 2024-05-22 9:30AM EDT | 28.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 134 | 86.33% |
| MOS240524P00029000 | 2024-05-23 12:21PM EDT | 29.00 | 0.01 | 0.01 | 0.35 | -0.01 | -50.00% | 28 | 248 | 93.75% |
| MOS240524P00029500 | 2024-05-23 10:10AM EDT | 29.50 | 0.02 | 0.01 | 2.00 | -0.02 | -50.00% | 10 | 244 | 186.13% |
| MOS240524P00030000 | 2024-05-23 2:27PM EDT | 30.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 137 | 626 | 30.47% |
| MOS240524P00030500 | 2024-05-23 11:41AM EDT | 30.50 | 0.03 | 0.04 | 0.07 | -0.01 | -25.00% | 2 | 227 | 27.93% |
| MOS240524P00031000 | 2024-05-23 3:48PM EDT | 31.00 | 0.17 | 0.16 | 0.20 | +0.11 | +183.33% | 157 | 1,173 | 24.02% |
| MOS240524P00031500 | 2024-05-23 2:15PM EDT | 31.50 | 0.47 | 0.48 | 0.73 | +0.27 | +135.00% | 44 | 165 | 50.20% |
| MOS240524P00032000 | 2024-05-23 2:00PM EDT | 32.00 | 0.85 | 0.47 | 2.26 | +0.44 | +107.32% | 1 | 60 | 85.35% |
| MOS240524P00032500 | 2024-05-22 3:24PM EDT | 32.50 | 0.71 | 1.30 | 2.48 | 0.00 | - | 42 | 44 | 106.06% |
| MOS240524P00033000 | 2024-05-22 10:20AM EDT | 33.00 | 1.64 | 1.31 | 2.76 | 0.00 | - | 4 | 6 | 65.23% |
| MOS240524P00034000 | 2024-05-16 9:49AM EDT | 34.00 | 3.31 | 1.51 | 4.00 | 0.00 | - | - | 0 | 230.86% |
| MOS240524P00035000 | 2024-05-22 10:20AM EDT | 35.00 | 3.65 | 2.54 | 5.00 | 0.00 | - | 1 | 2 | 261.72% |
| MOS240524P00035500 | 2024-05-15 12:16PM EDT | 35.50 | 5.55 | 3.20 | 6.00 | 0.00 | - | - | 0 | 135.55% |
| MOS240524P00036000 | 2024-04-30 12:04PM EDT | 36.00 | 4.65 | 4.35 | 5.25 | 0.00 | - | - | 2 | 178.52% |
| MOS240524P00037000 | 2024-05-02 2:15PM EDT | 37.00 | 8.80 | 4.15 | 7.95 | 0.00 | - | - | 0 | 149.61% |
| MOS240524P00039000 | 2024-05-15 12:16PM EDT | 39.00 | 9.05 | 6.85 | 9.00 | 0.00 | - | 1 | 5 | 365.23% |
| MOS240524P00039500 | 2024-05-22 3:06PM EDT | 39.50 | 7.60 | 7.75 | 10.20 | 0.00 | - | 3 | 2 | 294.34% |
| MOS240524P00040000 | 2024-05-14 9:54AM EDT | 40.00 | 10.10 | 8.25 | 10.90 | 0.00 | - | - | 0 | 321.88% |
| MOS240524P00041000 | 2024-05-15 12:16PM EDT | 41.00 | 11.05 | 8.35 | 11.00 | 0.00 | - | - | 0 | 408.98% |
| MOS240524P00042000 | 2024-05-22 2:45PM EDT | 42.00 | 10.20 | 10.35 | 11.95 | 0.00 | - | 23 | 8 | 265.63% |
| MOS240524P00045000 | 2024-05-22 3:06PM EDT | 45.00 | 13.10 | 13.85 | 16.00 | 0.00 | - | 26 | 9 | 473.83% |
© 2024 Yahoo. Todos os direitos reservados.