Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.386,64 +289,87 (+0,71%) Gold
2.610,50 +29,90 (+1,16%) EUR/USD
1,1084 +0,0007 (+0,07%) Bitcoin EUR
54.003,07 +1.327,25 (+2,52%)
The Mosaic Company (MOS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:45PM EDT. Markt geöffnet.
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240913C00017000 | 2024-09-10 10:11AM EDT | 17.00 | 7.40 | 9.20 | 9.30 | 0.00 | - | 1 | 13 | 0.00% |
| MOS240913C00018500 | 2024-09-06 10:05AM EDT | 18.50 | 7.65 | 7.70 | 7.85 | 0.00 | - | 1 | 3 | 300.00% |
| MOS240913C00020000 | 2024-09-06 9:34AM EDT | 20.00 | 6.40 | 6.20 | 6.85 | 0.00 | - | 4 | 9 | 389.06% |
| MOS240913C00020500 | 2024-09-13 9:41AM EDT | 20.50 | 5.15 | 5.50 | 5.80 | +1.25 | +32.05% | 9 | 5 | 0.00% |
| MOS240913C00021000 | 2024-09-10 9:46AM EDT | 21.00 | 3.65 | 5.20 | 5.30 | 0.00 | - | 1 | 3 | 0.00% |
| MOS240913C00021500 | 2024-09-13 9:55AM EDT | 21.50 | 4.35 | 4.70 | 4.80 | +1.54 | +54.80% | 1 | 16 | 0.00% |
| MOS240913C00022000 | 2024-08-27 1:08PM EDT | 22.00 | 3.65 | 4.20 | 4.30 | -3.25 | -47.10% | 2 | 0 | 0.00% |
| MOS240913C00022500 | 2024-09-13 9:48AM EDT | 22.50 | 3.15 | 3.70 | 3.80 | +1.21 | +62.37% | 15 | 8 | 0.00% |
| MOS240913C00023000 | 2024-09-06 9:46AM EDT | 23.00 | 3.30 | 3.10 | 3.30 | 0.00 | - | 1 | 1 | 0.00% |
| MOS240913C00023500 | 2024-09-11 9:42AM EDT | 23.50 | 0.99 | 2.65 | 2.80 | 0.00 | - | 8 | 8 | 0.00% |
| MOS240913C00024000 | 2024-09-12 9:41AM EDT | 24.00 | 1.19 | 2.15 | 2.28 | 0.00 | - | 24 | 30 | 0.00% |
| MOS240913C00024500 | 2024-09-13 10:30AM EDT | 24.50 | 1.32 | 1.35 | 1.77 | +0.53 | +67.09% | 11 | 105 | 0.00% |
| MOS240913C00025000 | 2024-09-13 1:49PM EDT | 25.00 | 1.20 | 1.20 | 1.26 | +0.85 | +242.86% | 4 | 644 | 0.00% |
| MOS240913C00025500 | 2024-09-13 12:25PM EDT | 25.50 | 0.80 | 0.68 | 0.80 | +0.72 | +900.00% | 119 | 106 | 0.00% |
| MOS240913C00026000 | 2024-09-13 2:07PM EDT | 26.00 | 0.25 | 0.21 | 1.14 | +0.21 | +525.00% | 61 | 156 | 89.45% |
| MOS240913C00026500 | 2024-09-13 12:02PM EDT | 26.50 | 0.05 | 0.01 | 0.04 | +0.04 | +400.00% | 62 | 88 | 18.36% |
| MOS240913C00027000 | 2024-09-13 1:46PM EDT | 27.00 | 0.04 | 0.01 | 0.04 | +0.03 | +300.00% | 25 | 106 | 42.97% |
| MOS240913C00027500 | 2024-09-13 10:08AM EDT | 27.50 | 0.09 | 0.00 | 0.09 | +0.08 | +800.00% | 45 | 58 | 65.63% |
| MOS240913C00028000 | 2024-09-13 12:19PM EDT | 28.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 28 | 92 | 62.50% |
| MOS240913C00028500 | 2024-09-13 10:22AM EDT | 28.50 | 0.01 | 0.01 | 1.00 | -0.02 | -66.67% | 21 | 51 | 229.69% |
| MOS240913C00029000 | 2024-09-13 12:42PM EDT | 29.00 | 0.01 | 0.00 | 0.03 | -0.16 | -94.12% | 202 | 306 | 96.88% |
| MOS240913C00029500 | 2024-09-13 10:02AM EDT | 29.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 574 | 260 | 103.13% |
| MOS240913C00030000 | 2024-09-11 3:08PM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 179 | 115.63% |
| MOS240913C00030500 | 2024-09-09 10:01AM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 36 | 118.75% |
| MOS240913C00031000 | 2024-08-27 1:29PM EDT | 31.00 | 0.11 | 0.00 | 1.00 | 0.00 | - | 5 | 76 | 341.41% |
| MOS240913C00031500 | 2024-09-06 12:36PM EDT | 31.50 | 0.01 | 0.00 | 0.58 | 0.00 | - | 135 | 136 | 301.56% |
| MOS240913C00032000 | 2024-08-26 11:54AM EDT | 32.00 | 0.04 | 0.00 | 0.56 | 0.00 | - | 1 | 6 | 315.63% |
| MOS240913C00033000 | 2024-09-05 10:07AM EDT | 33.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | - | 2 | 343.75% |
| MOS240913C00034000 | 2024-09-03 11:38AM EDT | 34.00 | 0.01 | 0.00 | 0.97 | 0.00 | - | 1 | 2 | 446.88% |
| MOS240913C00035000 | 2024-09-04 9:43AM EDT | 35.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 10 | 268.75% |
| MOS240913C00039000 | 2024-08-12 10:20AM EDT | 39.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | - | 2 | 387.50% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240913P00021500 | 2024-09-09 9:32AM EDT | 21.50 | 0.19 | 0.00 | 0.22 | 0.00 | - | 1 | 2 | 267.97% |
| MOS240913P00023000 | 2024-09-12 12:20PM EDT | 23.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 66 | 112.50% |
| MOS240913P00024000 | 2024-09-13 10:27AM EDT | 24.00 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 50 | 154 | 148.44% |
| MOS240913P00025000 | 2024-09-13 12:57PM EDT | 25.00 | 0.01 | 0.00 | 0.20 | -0.12 | -92.31% | 11 | 148 | 96.09% |
| MOS240913P00025500 | 2024-09-13 1:14PM EDT | 25.50 | 0.01 | 0.00 | 0.21 | -0.42 | -97.67% | 5 | 71 | 71.88% |
| MOS240913P00026000 | 2024-09-13 12:36PM EDT | 26.00 | 0.07 | 0.00 | 0.02 | -1.75 | -96.15% | 21 | 28 | 21.88% |
| MOS240913P00026500 | 2024-09-13 2:11PM EDT | 26.50 | 0.25 | 0.25 | 0.30 | -1.70 | -87.18% | 35 | 31 | 37.50% |
| MOS240913P00027000 | 2024-09-13 11:32AM EDT | 27.00 | 1.17 | 0.65 | 0.92 | -0.72 | -38.10% | 8 | 25 | 64.45% |
| MOS240913P00027500 | 2024-09-13 10:39AM EDT | 27.50 | 1.65 | 0.42 | 1.97 | -1.00 | -37.74% | 7 | 29 | 58.59% |
| MOS240913P00028000 | 2024-09-10 9:51AM EDT | 28.00 | 3.45 | 1.64 | 2.72 | 0.00 | - | 5 | 0 | 205.08% |
| MOS240913P00028500 | 2024-09-12 12:22PM EDT | 28.50 | 3.65 | 2.14 | 3.25 | 0.00 | - | 1 | 0 | 235.16% |
| MOS240913P00029000 | 2024-09-10 9:41AM EDT | 29.00 | 4.58 | 2.69 | 3.75 | 0.00 | - | 1 | 11 | 265.63% |
| MOS240913P00029500 | 2024-09-06 10:22AM EDT | 29.50 | 3.30 | 2.30 | 5.35 | 0.00 | - | 2 | 4 | 313.28% |
| MOS240913P00030000 | 2024-09-12 2:08PM EDT | 30.00 | 4.66 | 3.60 | 4.75 | 0.00 | - | 1 | 8 | 301.95% |
| MOS240913P00030500 | 2024-09-05 10:33AM EDT | 30.50 | 3.40 | 2.94 | 6.35 | 0.00 | - | - | 0 | 316.02% |
| MOS240913P00031000 | 2024-08-08 11:22AM EDT | 31.00 | 4.20 | 5.35 | 5.85 | 0.00 | - | - | 16 | 442.58% |
| MOS240913P00031500 | 2024-09-12 3:13PM EDT | 31.50 | 6.30 | 5.20 | 5.30 | 0.00 | - | 7 | 4 | 219.53% |
| MOS240913P00032000 | 2024-09-12 3:25PM EDT | 32.00 | 6.75 | 5.70 | 5.80 | 0.00 | - | 16 | 9 | 234.38% |
| MOS240913P00032500 | 2024-09-12 3:13PM EDT | 32.50 | 7.30 | 6.15 | 6.30 | 0.00 | - | 5 | 3 | 232.03% |
| MOS240913P00033000 | 2024-09-12 3:20PM EDT | 33.00 | 7.77 | 6.30 | 6.75 | 0.00 | - | 3 | 2 | 262.50% |
| MOS240913P00033500 | 2024-09-12 3:20PM EDT | 33.50 | 8.20 | 7.20 | 7.50 | 0.00 | - | 1 | 1 | 327.34% |
| MOS240913P00034000 | 2024-09-04 10:01AM EDT | 34.00 | 6.65 | 7.70 | 7.85 | 0.00 | - | - | 0 | 304.69% |
| MOS240913P00036000 | 2024-09-04 10:01AM EDT | 36.00 | 8.65 | 9.70 | 9.80 | 0.00 | - | - | 0 | 339.06% |
| MOS240913P00037000 | 2024-09-03 3:38PM EDT | 37.00 | 9.90 | 10.70 | 10.80 | 0.00 | - | - | 0 | 362.50% |
| MOS240913P00038000 | 2024-09-12 11:42AM EDT | 38.00 | 12.85 | 11.70 | 11.80 | 0.00 | - | 4 | 1 | 384.38% |
| MOS240913P00039000 | 2024-09-03 9:56AM EDT | 39.00 | 11.55 | 12.70 | 12.80 | 0.00 | - | - | 1 | 404.69% |
| MOS240913P00040000 | 2024-09-03 9:58AM EDT | 40.00 | 12.50 | 12.20 | 13.80 | 0.00 | - | - | 0 | 463.28% |
