Deutsche Märkte schließen in 7 Stunden 16 Minuten
DAX
17.929,99 +33,49 (+0,19%) Euro Stoxx 50
4.905,79 +15,18 (+0,31%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.309,50 -0,10 (-0,00%) EUR/USD
1,0745 +0,0017 (+0,16%) Bitcoin EUR
55.192,95 +1.383,09 (+2,57%)
The Mosaic Company (MOS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240503C00025000 | 2024-04-15 11:00AM EDT | 25.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MOS240503C00028000 | 2024-05-02 3:57PM EDT | 28.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| MOS240503C00028500 | 2024-05-02 3:57PM EDT | 28.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 3.13% |
| MOS240503C00029000 | 2024-05-02 2:21PM EDT | 29.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| MOS240503C00029500 | 2024-05-02 12:36PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 25.00% |
| MOS240503C00030000 | 2024-05-02 3:45PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 25.00% |
| MOS240503C00030500 | 2024-05-02 2:04PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| MOS240503C00031000 | 2024-05-02 12:19PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 50.00% |
| MOS240503C00031500 | 2024-05-02 2:50PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| MOS240503C00032000 | 2024-05-02 3:24PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| MOS240503C00032500 | 2024-05-02 3:09PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| MOS240503C00033000 | 2024-05-02 3:01PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 50.00% |
| MOS240503C00033500 | 2024-05-02 11:10AM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MOS240503C00034000 | 2024-05-01 1:38PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MOS240503C00034500 | 2024-05-01 9:33AM EDT | 34.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MOS240503C00035000 | 2024-05-02 10:37AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MOS240503C00035500 | 2024-05-02 12:43PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MOS240503C00036000 | 2024-05-02 9:32AM EDT | 36.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MOS240503C00036500 | 2024-04-16 9:49AM EDT | 36.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MOS240503C00037000 | 2024-04-30 3:29PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| MOS240503C00037500 | 2024-04-22 3:51PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MOS240503C00038000 | 2024-04-08 12:09PM EDT | 38.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MOS240503C00039000 | 2024-04-19 11:31AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| MOS240503C00040000 | 2024-04-09 3:37PM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240503P00025500 | 2024-05-01 11:14AM EDT | 25.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MOS240503P00026000 | 2024-04-26 3:52PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MOS240503P00026500 | 2024-05-02 9:44AM EDT | 26.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MOS240503P00027000 | 2024-05-02 12:27PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| MOS240503P00027500 | 2024-05-02 3:50PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 25.00% |
| MOS240503P00028000 | 2024-05-02 3:50PM EDT | 28.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 12.50% |
| MOS240503P00028500 | 2024-05-02 3:31PM EDT | 28.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| MOS240503P00029000 | 2024-05-02 3:54PM EDT | 29.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| MOS240503P00029500 | 2024-05-02 3:10PM EDT | 29.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 0.00% |
| MOS240503P00030000 | 2024-05-02 2:32PM EDT | 30.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| MOS240503P00030500 | 2024-05-02 10:56AM EDT | 30.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MOS240503P00031000 | 2024-05-02 12:16PM EDT | 31.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MOS240503P00031500 | 2024-05-01 12:24PM EDT | 31.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MOS240503P00032000 | 2024-05-01 3:00PM EDT | 32.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MOS240503P00032500 | 2024-05-01 12:05PM EDT | 32.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS240503P00033000 | 2024-05-02 2:53PM EDT | 33.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS240503P00034000 | 2024-04-17 10:29AM EDT | 34.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MOS240503P00035000 | 2024-04-11 3:54PM EDT | 35.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
