Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.378,41 +1.292,72 (+2,15%)
The Mosaic Company (MOS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:30.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240517C00030000 | 2024-05-17 3:46PM EDT | 2024-05-17 | 0.69 | 0.56 | 0.75 | -0.19 | -21.59% | 183 | 1,140 | 58.20% |
| MOS240524C00030000 | 2024-05-17 3:46PM EDT | 2024-05-24 | 0.81 | 0.62 | 0.87 | -0.19 | -19.00% | 54 | 623 | 28.32% |
| MOS240531C00030000 | 2024-05-17 3:45PM EDT | 2024-05-31 | 0.98 | 0.92 | 1.16 | -0.12 | -10.91% | 26 | 127 | 33.40% |
| MOS240607C00030000 | 2024-05-17 2:12PM EDT | 2024-06-07 | 1.08 | 1.05 | 1.20 | -0.02 | -1.82% | 78 | 60 | 29.00% |
| MOS240614C00030000 | 2024-05-16 3:44PM EDT | 2024-06-14 | 1.42 | 1.18 | 1.54 | 0.00 | - | 3 | 191 | 35.55% |
| MOS240621C00030000 | 2024-05-17 2:33PM EDT | 2024-06-21 | 1.30 | 1.28 | 1.32 | -0.23 | -15.03% | 120 | 2,622 | 25.93% |
| MOS240628C00030000 | 2024-05-16 9:57AM EDT | 2024-06-28 | 1.32 | 1.39 | 1.50 | 0.00 | - | 2 | 6 | 28.17% |
| MOS240920C00030000 | 2024-05-17 2:51PM EDT | 2024-09-20 | 2.67 | 2.44 | 2.82 | -0.16 | -5.65% | 41 | 2,833 | 35.16% |
| MOS241220C00030000 | 2024-05-17 2:24PM EDT | 2024-12-20 | 3.58 | 2.93 | 3.70 | +0.58 | +19.33% | 2 | 147 | 36.35% |
| MOS250117C00030000 | 2023-02-23 4:42PM EDT | 2025-01-17 | 24.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS260116C00030000 | 2024-05-17 10:10AM EDT | 2026-01-16 | 6.10 | 6.00 | 6.30 | +0.15 | +2.52% | 1 | 697 | 38.71% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240517P00030000 | 2024-05-17 12:41PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 307 | 3,075 | 25.00% |
| MOS240524P00030000 | 2024-05-17 3:35PM EDT | 2024-05-24 | 0.17 | 0.14 | 0.17 | -0.02 | -10.53% | 65 | 515 | 22.56% |
| MOS240531P00030000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.28 | 0.28 | 0.35 | -0.02 | -6.67% | 29 | 160 | 24.81% |
| MOS240607P00030000 | 2024-05-17 1:52PM EDT | 2024-06-07 | 0.51 | 0.49 | 0.67 | +0.02 | +4.08% | 25 | 49 | 31.84% |
| MOS240614P00030000 | 2024-05-17 11:37AM EDT | 2024-06-14 | 0.72 | 0.60 | 0.71 | +0.11 | +18.03% | 3 | 44 | 28.91% |
| MOS240621P00030000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.71 | 0.71 | 0.73 | +0.01 | +1.43% | 172 | 6,117 | 26.51% |
| MOS240628P00030000 | 2024-05-16 12:21PM EDT | 2024-06-28 | 0.86 | 0.78 | 0.92 | +0.05 | +6.17% | 7 | 46 | 28.96% |
| MOS240920P00030000 | 2024-05-17 11:31AM EDT | 2024-09-20 | 1.94 | 1.83 | 1.87 | +0.12 | +6.59% | 4 | 2,446 | 30.35% |
| MOS241220P00030000 | 2024-05-16 2:46PM EDT | 2024-12-20 | 2.59 | 2.50 | 2.66 | +0.01 | +0.39% | 3 | 263 | 31.71% |
| MOS250117P00030000 | 2023-03-10 4:49PM EDT | 2025-01-17 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MOS260116P00030000 | 2024-05-17 12:50PM EDT | 2026-01-16 | 4.65 | 2.52 | 4.70 | -0.05 | -1.06% | 5 | 2,727 | 32.24% |
