Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.364,29 +390,71 (+0,63%)
The Mosaic Company (MOS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240614C00020000 | 2024-05-06 11:37AM EDT | 20.00 | 9.32 | 8.85 | 12.65 | 0.00 | - | 9 | 3 | 287.50% |
| MOS240614C00028000 | 2024-05-06 10:30AM EDT | 28.00 | 1.60 | 2.60 | 4.05 | 0.00 | - | 9 | 11 | 60.74% |
| MOS240614C00029000 | 2024-05-29 10:32AM EDT | 29.00 | 1.61 | 1.54 | 2.72 | +0.11 | +7.33% | 2 | 25 | 67.09% |
| MOS240614C00030000 | 2024-05-31 2:02PM EDT | 30.00 | 0.92 | 0.96 | 1.32 | +0.19 | +26.03% | 4 | 75 | 32.23% |
| MOS240614C00030500 | 2024-05-30 11:05AM EDT | 30.50 | 0.76 | 0.80 | 0.98 | +0.20 | +35.71% | 2 | 14 | 31.06% |
| MOS240614C00031000 | 2024-05-31 3:38PM EDT | 31.00 | 0.51 | 0.58 | 0.64 | +0.08 | +18.60% | 13 | 499 | 27.88% |
| MOS240614C00031500 | 2024-05-31 3:58PM EDT | 31.50 | 0.40 | 0.34 | 0.44 | +0.15 | +60.00% | 54 | 10 | 28.22% |
| MOS240614C00032000 | 2024-05-31 3:41PM EDT | 32.00 | 0.25 | 0.25 | 0.42 | +0.13 | +108.33% | 76 | 187 | 34.57% |
| MOS240614C00032500 | 2024-05-31 3:55PM EDT | 32.50 | 0.15 | 0.15 | 0.21 | +0.04 | +36.36% | 2 | 50 | 30.18% |
| MOS240614C00033000 | 2024-05-31 3:49PM EDT | 33.00 | 0.09 | 0.09 | 0.12 | +0.02 | +28.57% | 40 | 278 | 29.40% |
| MOS240614C00034000 | 2024-05-29 12:57PM EDT | 34.00 | 0.05 | 0.02 | 0.39 | 0.00 | - | 2 | 25 | 56.45% |
| MOS240614C00035000 | 2024-05-31 3:53PM EDT | 35.00 | 0.04 | 0.01 | 0.07 | +0.01 | +33.33% | 1 | 16 | 41.02% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240614P00023000 | 2024-05-07 1:13PM EDT | 23.00 | 0.02 | 0.00 | 0.38 | 0.00 | - | - | 0 | 105.86% |
| MOS240614P00024000 | 2024-05-14 11:30AM EDT | 24.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 60 | 0 | 94.34% |
| MOS240614P00025000 | 2024-05-14 11:28AM EDT | 25.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 60 | 21 | 70.90% |
| MOS240614P00026000 | 2024-05-13 11:25AM EDT | 26.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 1 | 8 | 52.54% |
| MOS240614P00027000 | 2024-05-30 10:17AM EDT | 27.00 | 0.07 | 0.01 | 0.14 | 0.00 | - | 4 | 19 | 53.71% |
| MOS240614P00027500 | 2024-05-31 2:50PM EDT | 27.50 | 0.05 | 0.02 | 0.29 | -0.04 | -44.44% | 1 | 4 | 60.35% |
| MOS240614P00028000 | 2024-05-28 11:29AM EDT | 28.00 | 0.08 | 0.04 | 0.07 | 0.00 | - | 15 | 122 | 35.55% |
| MOS240614P00028500 | 2024-05-30 10:02AM EDT | 28.50 | 0.24 | 0.07 | 0.15 | 0.00 | - | 18 | 28 | 37.89% |
| MOS240614P00029000 | 2024-05-31 10:58AM EDT | 29.00 | 0.26 | 0.09 | 0.17 | -0.08 | -23.53% | 10 | 440 | 33.59% |
| MOS240614P00029500 | 2024-05-31 1:05PM EDT | 29.50 | 0.42 | 0.21 | 0.25 | -0.08 | -16.00% | 4 | 2 | 32.23% |
| MOS240614P00030000 | 2024-05-31 2:42PM EDT | 30.00 | 0.49 | 0.14 | 0.59 | -0.14 | -22.22% | 1 | 81 | 41.41% |
| MOS240614P00030500 | 2024-05-31 1:01PM EDT | 30.50 | 0.89 | 0.52 | 0.60 | +0.01 | +1.14% | 1 | 24 | 33.20% |
| MOS240614P00031000 | 2024-05-28 11:53AM EDT | 31.00 | 0.68 | 0.76 | 0.85 | 0.00 | - | 6 | 61 | 33.69% |
| MOS240614P00032000 | 2024-05-23 11:31AM EDT | 32.00 | 1.25 | 1.25 | 1.72 | 0.00 | - | 35 | 19 | 44.92% |
| MOS240614P00033000 | 2024-05-22 1:32PM EDT | 33.00 | 1.47 | 2.22 | 2.40 | 0.00 | - | 7 | 8 | 42.38% |
