Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.780,59 -59,98 (-0,10%)
The Mosaic Company (MOS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS260116C00015000 | 2024-06-11 2:27PM EDT | 15.00 | 13.85 | 11.50 | 13.20 | 0.00 | - | 1 | 3 | 48.24% |
| MOS260116C00017500 | 2024-06-07 3:27PM EDT | 17.50 | 12.05 | 9.85 | 11.00 | 0.00 | - | 1 | 87 | 42.68% |
| MOS260116C00020000 | 2024-06-13 10:32AM EDT | 20.00 | 9.60 | 7.80 | 11.05 | 0.00 | - | 1 | 33 | 59.89% |
| MOS260116C00022500 | 2024-06-07 1:08PM EDT | 22.50 | 8.50 | 6.95 | 8.55 | 0.00 | - | 9 | 72 | 48.36% |
| MOS260116C00025000 | 2024-06-14 3:22PM EDT | 25.00 | 5.96 | 5.85 | 6.25 | -0.34 | -5.40% | 45 | 720 | 39.27% |
| MOS260116C00027500 | 2024-06-14 3:22PM EDT | 27.50 | 4.69 | 4.50 | 4.85 | -0.46 | -8.93% | 21 | 623 | 36.83% |
| MOS260116C00030000 | 2024-06-14 2:56PM EDT | 30.00 | 3.73 | 2.92 | 3.85 | -0.28 | -6.98% | 180 | 725 | 36.13% |
| MOS260116C00032500 | 2024-06-14 12:44PM EDT | 32.50 | 2.97 | 1.69 | 2.99 | -0.16 | -5.11% | 24 | 275 | 35.25% |
| MOS260116C00035000 | 2024-06-14 3:59PM EDT | 35.00 | 2.22 | 1.64 | 2.56 | -0.18 | -7.50% | 697 | 2,825 | 36.55% |
| MOS260116C00037500 | 2024-06-12 3:14PM EDT | 37.50 | 1.83 | 1.61 | 2.62 | -0.17 | -8.50% | 10 | 811 | 40.94% |
| MOS260116C00040000 | 2024-06-14 3:51PM EDT | 40.00 | 1.30 | 1.22 | 1.58 | -0.25 | -16.13% | 23 | 1,253 | 35.72% |
| MOS260116C00042500 | 2024-06-14 2:18PM EDT | 42.50 | 0.98 | 0.91 | 1.36 | -0.27 | -21.60% | 3 | 150 | 36.61% |
| MOS260116C00045000 | 2024-06-14 3:55PM EDT | 45.00 | 0.75 | 0.68 | 1.09 | -0.25 | -25.00% | 17 | 435 | 36.49% |
| MOS260116C00047500 | 2024-06-12 10:07AM EDT | 47.50 | 0.80 | 0.52 | 1.11 | 0.00 | - | 2 | 196 | 39.06% |
| MOS260116C00050000 | 2024-06-14 11:27AM EDT | 50.00 | 0.46 | 0.40 | 0.65 | -0.05 | -9.80% | 8 | 1,432 | 35.60% |
| MOS260116C00055000 | 2024-06-14 1:50PM EDT | 55.00 | 0.28 | 0.25 | 0.38 | -0.12 | -30.00% | 118 | 893 | 34.82% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS260116P00015000 | 2024-06-14 10:06AM EDT | 15.00 | 0.50 | 0.38 | 0.54 | +0.01 | +2.04% | 1 | 62 | 39.06% |
| MOS260116P00017500 | 2024-06-07 12:35PM EDT | 17.50 | 0.82 | 0.77 | 0.90 | 0.00 | - | 1 | 594 | 36.60% |
| MOS260116P00020000 | 2024-06-14 3:35PM EDT | 20.00 | 1.42 | 1.22 | 1.50 | +0.18 | +14.52% | 2 | 220 | 35.40% |
| MOS260116P00022500 | 2024-06-13 3:28PM EDT | 22.50 | 2.10 | 2.03 | 2.25 | +0.07 | +3.45% | 1 | 571 | 33.78% |
| MOS260116P00025000 | 2024-06-14 2:57PM EDT | 25.00 | 3.10 | 2.83 | 3.20 | +0.20 | +6.90% | 1,827 | 2,505 | 32.22% |
| MOS260116P00027500 | 2024-06-14 1:53PM EDT | 27.50 | 4.20 | 4.10 | 4.35 | +0.15 | +3.70% | 14 | 5,111 | 30.60% |
| MOS260116P00030000 | 2024-06-14 2:56PM EDT | 30.00 | 5.57 | 3.85 | 5.80 | +0.27 | +5.09% | 3 | 2,734 | 29.64% |
| MOS260116P00032500 | 2024-06-11 9:33AM EDT | 32.50 | 6.01 | 7.00 | 7.40 | 0.00 | - | 1 | 753 | 28.26% |
| MOS260116P00035000 | 2024-06-12 11:39AM EDT | 35.00 | 8.25 | 8.70 | 9.15 | 0.00 | - | 2 | 276 | 26.47% |
| MOS260116P00037500 | 2024-06-07 1:12PM EDT | 37.50 | 10.09 | 10.80 | 11.40 | 0.00 | - | 3 | 114 | 27.74% |
| MOS260116P00040000 | 2024-06-12 11:30AM EDT | 40.00 | 12.05 | 10.95 | 14.30 | 0.00 | - | 83 | 161 | 34.69% |
| MOS260116P00042500 | 2024-06-06 3:40PM EDT | 42.50 | 13.55 | 13.50 | 15.65 | 0.00 | - | 38 | 75 | 24.07% |
| MOS260116P00045000 | 2024-06-12 11:30AM EDT | 45.00 | 16.75 | 16.20 | 18.15 | 0.00 | - | 14 | 18 | 26.27% |
| MOS260116P00047500 | 2024-01-17 11:25AM EDT | 47.50 | 16.55 | 17.35 | 18.20 | 0.00 | - | 10 | 20 | 0.00% |
| MOS260116P00050000 | 2023-09-20 10:11AM EDT | 50.00 | 13.25 | 14.65 | 17.50 | 0.00 | - | - | 3 | 0.00% |
| MOS260116P00055000 | 2024-03-07 11:53AM EDT | 55.00 | 22.55 | 21.80 | 23.55 | 0.00 | - | 10 | 0 | 0.00% |
