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
62.381,42 +386,04 (+0,62%)
The Mosaic Company (MOS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240920C00015000 | 2024-05-22 12:40PM EDT | 15.00 | 16.61 | 13.85 | 17.65 | 0.00 | - | 4 | 4 | 147.36% |
| MOS240920C00020000 | 2024-05-03 9:57AM EDT | 20.00 | 9.54 | 10.95 | 12.15 | 0.00 | - | 18 | 38 | 69.92% |
| MOS240920C00022500 | 2024-05-02 3:10PM EDT | 22.50 | 6.50 | 8.55 | 8.80 | 0.00 | - | 2 | 54 | 47.12% |
| MOS240920C00025000 | 2024-05-22 1:49PM EDT | 25.00 | 7.60 | 6.30 | 6.45 | 0.00 | - | 4 | 926 | 39.16% |
| MOS240920C00027500 | 2024-05-31 1:28PM EDT | 27.50 | 3.98 | 3.85 | 4.40 | -0.52 | -11.56% | 23 | 1,342 | 35.52% |
| MOS240920C00030000 | 2024-05-31 3:59PM EDT | 30.00 | 2.71 | 2.59 | 2.74 | +0.41 | +17.83% | 3 | 2,711 | 33.37% |
| MOS240920C00032500 | 2024-05-31 2:13PM EDT | 32.50 | 1.42 | 1.45 | 1.58 | +0.17 | +13.60% | 12 | 2,555 | 32.57% |
| MOS240920C00035000 | 2024-05-31 10:41AM EDT | 35.00 | 0.75 | 0.79 | 0.91 | +0.05 | +7.14% | 35 | 3,357 | 33.30% |
| MOS240920C00037500 | 2024-05-31 3:57PM EDT | 37.50 | 0.44 | 0.40 | 0.46 | +0.10 | +29.41% | 15 | 1,093 | 32.86% |
| MOS240920C00040000 | 2024-05-31 11:54AM EDT | 40.00 | 0.22 | 0.21 | 0.25 | -0.03 | -12.00% | 26 | 2,955 | 33.59% |
| MOS240920C00042500 | 2024-05-22 1:27PM EDT | 42.50 | 0.24 | 0.10 | 0.14 | 0.00 | - | 11 | 132 | 34.57% |
| MOS240920C00045000 | 2024-05-29 2:09PM EDT | 45.00 | 0.04 | 0.04 | 0.15 | 0.00 | - | 2 | 1,221 | 39.84% |
| MOS240920C00047500 | 2024-05-15 11:45AM EDT | 47.50 | 0.02 | 0.01 | 0.14 | 0.00 | - | 1 | 20 | 43.65% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240920P00017500 | 2024-05-09 11:53AM EDT | 17.50 | 0.07 | 0.00 | 0.19 | 0.00 | - | 2 | 79 | 56.25% |
| MOS240920P00020000 | 2024-05-29 2:23PM EDT | 20.00 | 0.08 | 0.02 | 0.15 | 0.00 | - | 10 | 99 | 48.83% |
| MOS240920P00022500 | 2024-05-31 1:05PM EDT | 22.50 | 0.15 | 0.06 | 0.20 | -0.03 | -16.67% | 1,006 | 2,079 | 40.14% |
| MOS240920P00025000 | 2024-05-29 3:38PM EDT | 25.00 | 0.42 | 0.27 | 0.42 | 0.00 | - | 24 | 6,050 | 36.43% |
| MOS240920P00027500 | 2024-05-31 1:51PM EDT | 27.50 | 0.88 | 0.73 | 0.85 | -0.08 | -8.33% | 36 | 1,435 | 33.25% |
| MOS240920P00030000 | 2024-05-31 3:20PM EDT | 30.00 | 1.70 | 1.60 | 2.09 | -0.24 | -12.37% | 17 | 2,648 | 37.62% |
| MOS240920P00032500 | 2024-05-31 3:59PM EDT | 32.50 | 2.97 | 2.76 | 3.25 | -0.43 | -12.65% | 132 | 2,174 | 34.08% |
| MOS240920P00035000 | 2024-05-31 3:43PM EDT | 35.00 | 4.90 | 4.70 | 4.80 | -0.45 | -8.41% | 71 | 1,375 | 30.13% |
| MOS240920P00037500 | 2024-05-28 10:58AM EDT | 37.50 | 6.75 | 6.35 | 7.00 | 0.00 | - | 4 | 953 | 32.18% |
| MOS240920P00040000 | 2024-05-14 10:48AM EDT | 40.00 | 10.10 | 8.20 | 9.55 | 0.00 | - | 6 | 103 | 40.23% |
| MOS240920P00042500 | 2024-04-03 10:14AM EDT | 42.50 | 10.30 | 11.85 | 14.30 | 0.00 | - | 1 | 49 | 68.07% |
