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
61.824,86 -775,71 (-1,24%)
The Mosaic Company (MOS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240621C00017500 | 2024-06-11 12:45PM EDT | 17.50 | 10.56 | 7.55 | 11.60 | 0.00 | - | 2 | 2 | 457.62% |
| MOS240621C00020000 | 2024-06-07 10:10AM EDT | 20.00 | 8.84 | 5.05 | 9.10 | 0.00 | - | 8 | 36 | 365.43% |
| MOS240621C00022500 | 2024-06-07 10:14AM EDT | 22.50 | 6.39 | 3.90 | 5.45 | 0.00 | - | 1 | 4 | 65.63% |
| MOS240621C00024500 | 2024-06-13 10:00AM EDT | 24.50 | 3.45 | 2.55 | 3.20 | 0.00 | - | 4 | 4 | 73.63% |
| MOS240621C00025000 | 2024-06-05 3:25PM EDT | 25.00 | 4.02 | 1.67 | 2.28 | 0.00 | - | 162 | 14 | 52.54% |
| MOS240621C00027000 | 2024-06-14 3:15PM EDT | 27.00 | 0.51 | 0.48 | 0.52 | -0.28 | -35.44% | 53 | 27 | 29.10% |
| MOS240621C00027500 | 2024-06-14 3:37PM EDT | 27.50 | 0.24 | 0.24 | 0.28 | -0.28 | -53.85% | 208 | 547 | 28.42% |
| MOS240621C00028000 | 2024-06-14 3:33PM EDT | 28.00 | 0.13 | 0.10 | 0.14 | -0.19 | -59.38% | 42 | 164 | 28.71% |
| MOS240621C00028500 | 2024-06-14 3:59PM EDT | 28.50 | 0.07 | 0.04 | 0.07 | -0.08 | -53.33% | 39 | 176 | 29.88% |
| MOS240621C00029000 | 2024-06-14 2:41PM EDT | 29.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 5 | 359 | 32.42% |
| MOS240621C00029500 | 2024-06-14 3:33PM EDT | 29.50 | 0.03 | 0.01 | 0.07 | -0.01 | -25.00% | 6 | 183 | 44.14% |
| MOS240621C00030000 | 2024-06-14 2:45PM EDT | 30.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 18 | 2,447 | 42.19% |
| MOS240621C00030500 | 2024-06-14 2:29PM EDT | 30.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 8 | 252 | 44.53% |
| MOS240621C00031000 | 2024-06-14 2:54PM EDT | 31.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 877 | 53.13% |
| MOS240621C00031500 | 2024-06-13 11:56AM EDT | 31.50 | 0.01 | 0.01 | 0.25 | 0.00 | - | 3 | 752 | 79.10% |
| MOS240621C00032000 | 2024-06-11 1:28PM EDT | 32.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 26 | 2,437 | 83.59% |
| MOS240621C00032500 | 2024-06-14 2:29PM EDT | 32.50 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 19 | 7,296 | 67.97% |
| MOS240621C00033000 | 2024-06-14 1:43PM EDT | 33.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 171 | 67.97% |
| MOS240621C00033500 | 2024-06-11 10:00AM EDT | 33.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 138 | 84.38% |
| MOS240621C00034000 | 2024-06-12 2:48PM EDT | 34.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 532 | 206.45% |
| MOS240621C00034500 | 2024-05-31 10:39AM EDT | 34.50 | 0.03 | 0.00 | 2.13 | 0.00 | - | 2 | 43 | 213.67% |
| MOS240621C00035000 | 2024-06-14 3:20PM EDT | 35.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 35 | 3,333 | 97.66% |
| MOS240621C00036000 | 2024-05-22 2:44PM EDT | 36.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | - | 6 | 233.79% |
| MOS240621C00037000 | 2024-05-21 12:32PM EDT | 37.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 5 | 106.25% |
| MOS240621C00037500 | 2024-06-14 2:10PM EDT | 37.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,129 | 95.31% |
| MOS240621C00040000 | 2024-06-14 2:16PM EDT | 40.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 8 | 1,188 | 117.19% |
| MOS240621C00042500 | 2024-06-14 12:16PM EDT | 42.50 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 22 | 817 | 140.63% |
| MOS240621C00045000 | 2024-05-30 1:23PM EDT | 45.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 2,242 | 163.28% |
| MOS240621C00047500 | 2024-06-05 9:52AM EDT | 47.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 406 | 165.63% |
| MOS240621C00050000 | 2024-06-12 9:59AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 56 | 755 | 182.81% |
| MOS240621C00055000 | 2024-04-23 12:21PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 508 | 50.00% |
| MOS240621C00060000 | 2024-06-12 9:59AM EDT | 60.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 56 | 640 | 193.75% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240621P00017500 | 2024-05-07 9:33AM EDT | 17.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,050 | 50.00% |
| MOS240621P00020000 | 2024-05-30 9:35AM EDT | 20.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 10 | 2,019 | 132.81% |
| MOS240621P00022000 | 2024-06-14 2:26PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | -0.10 | -90.91% | 2 | 1 | 68.75% |
| MOS240621P00022500 | 2024-06-05 11:58AM EDT | 22.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 1,235 | 92.58% |
| MOS240621P00024500 | 2024-05-21 11:05AM EDT | 24.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 0 | 44.14% |
| MOS240621P00025000 | 2024-06-13 3:40PM EDT | 25.00 | 0.02 | 0.02 | 0.09 | 0.00 | - | 8 | 1,560 | 48.24% |
| MOS240621P00025500 | 2024-06-14 2:46PM EDT | 25.50 | 0.04 | 0.03 | 0.06 | -0.17 | -80.95% | 2 | 3 | 35.35% |
| MOS240621P00026000 | 2024-06-14 1:33PM EDT | 26.00 | 0.09 | 0.06 | 0.10 | +0.04 | +80.00% | 205 | 203 | 31.84% |
| MOS240621P00026500 | 2024-06-14 3:49PM EDT | 26.50 | 0.17 | 0.14 | 0.18 | +0.08 | +88.89% | 64 | 29 | 29.10% |
| MOS240621P00027000 | 2024-06-14 3:15PM EDT | 27.00 | 0.31 | 0.31 | 0.33 | +0.07 | +29.17% | 172 | 60 | 27.05% |
| MOS240621P00027500 | 2024-06-14 3:13PM EDT | 27.50 | 0.59 | 0.56 | 0.60 | +0.21 | +55.26% | 70 | 4,062 | 26.95% |
| MOS240621P00028000 | 2024-06-14 2:10PM EDT | 28.00 | 0.97 | 0.92 | 1.17 | +0.29 | +42.65% | 29 | 198 | 43.85% |
| MOS240621P00028500 | 2024-06-14 2:29PM EDT | 28.50 | 1.41 | 1.10 | 1.99 | +0.44 | +45.36% | 12 | 418 | 78.32% |
| MOS240621P00029000 | 2024-06-13 11:02AM EDT | 29.00 | 1.85 | 1.64 | 2.19 | +0.55 | +42.31% | 1 | 324 | 65.53% |
| MOS240621P00029500 | 2024-06-13 10:21AM EDT | 29.50 | 2.26 | 2.22 | 2.52 | +0.66 | +41.25% | 1 | 174 | 58.20% |
| MOS240621P00030000 | 2024-06-14 3:35PM EDT | 30.00 | 2.84 | 2.78 | 2.97 | +0.44 | +18.33% | 394 | 3,293 | 59.38% |
| MOS240621P00030500 | 2024-06-14 1:33PM EDT | 30.50 | 3.40 | 2.54 | 4.90 | +0.46 | +15.65% | 98 | 158 | 93.75% |
| MOS240621P00031000 | 2024-06-13 2:57PM EDT | 31.00 | 3.30 | 3.75 | 3.95 | 0.00 | - | 385 | 194 | 69.92% |
| MOS240621P00031500 | 2024-06-13 2:58PM EDT | 31.50 | 3.90 | 4.25 | 4.45 | 0.00 | - | 123 | 99 | 75.78% |
| MOS240621P00032000 | 2024-06-13 10:32AM EDT | 32.00 | 4.15 | 4.20 | 6.40 | 0.00 | - | 1 | 10 | 124.22% |
| MOS240621P00032500 | 2024-06-14 9:30AM EDT | 32.50 | 5.36 | 4.75 | 5.45 | +0.46 | +9.39% | 21 | 118 | 87.50% |
| MOS240621P00033000 | 2024-05-22 1:04PM EDT | 33.00 | 1.54 | 5.05 | 7.45 | 0.00 | - | - | 1 | 133.01% |
| MOS240621P00033500 | 2024-06-11 12:49PM EDT | 33.50 | 5.40 | 6.30 | 6.45 | 0.00 | - | 3 | 0 | 78.91% |
| MOS240621P00034500 | 2024-06-11 12:19PM EDT | 34.50 | 6.45 | 7.30 | 7.40 | 0.00 | - | - | 0 | 73.44% |
| MOS240621P00035000 | 2024-06-14 3:10PM EDT | 35.00 | 7.87 | 7.00 | 7.95 | +0.47 | +6.35% | 331 | 520 | 113.67% |
| MOS240621P00037500 | 2024-06-14 2:31PM EDT | 37.50 | 10.36 | 9.30 | 10.40 | +0.50 | +5.07% | 120 | 133 | 122.66% |
| MOS240621P00040000 | 2024-06-13 3:10PM EDT | 40.00 | 12.30 | 12.80 | 14.55 | 0.00 | - | 1 | 1 | 258.98% |
| MOS240621P00041000 | 2024-06-11 12:19PM EDT | 41.00 | 12.95 | 12.25 | 14.50 | 0.00 | - | - | 0 | 250.39% |
| MOS240621P00042500 | 2024-03-07 3:45PM EDT | 42.50 | 10.54 | 8.50 | 10.80 | 0.00 | - | 1 | 0 | 0.00% |
| MOS240621P00045000 | 2024-06-12 2:32PM EDT | 45.00 | 17.00 | 17.45 | 18.95 | 0.00 | - | 1 | 0 | 246.09% |
| MOS240621P00047500 | 2024-03-13 3:33PM EDT | 47.50 | 15.90 | 15.90 | 17.40 | 0.00 | - | 960 | 0 | 0.00% |
| MOS240621P00050000 | 2023-09-29 11:44AM EDT | 50.00 | 14.10 | 16.85 | 17.25 | 0.00 | - | 4 | 4 | 0.00% |
| MOS240621P00055000 | 2024-01-12 12:14PM EDT | 55.00 | 21.40 | 23.00 | 26.95 | 0.00 | - | 1 | 0 | 0.00% |
| MOS240621P00060000 | 2023-08-15 10:16AM EDT | 60.00 | 20.10 | 21.35 | 21.55 | 0.00 | - | 1 | 0 | 0.00% |
