Deutsche Märkte schließen in 8 Stunden 9 Minuten
DAX
17.944,35 +12,18 (+0,07%) Euro Stoxx 50
4.907,67 -13,55 (-0,28%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.320,50 +9,50 (+0,41%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
53.917,69 -481,35 (-0,88%)
The Mosaic Company (MOS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240503C00025000 | 2024-04-15 11:00AM EDT | 25.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MOS240503C00028000 | 2024-04-26 3:20PM EDT | 28.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MOS240503C00028500 | 2024-05-01 3:56PM EDT | 28.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MOS240503C00029000 | 2024-05-01 12:56PM EDT | 29.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MOS240503C00029500 | 2024-05-01 3:59PM EDT | 29.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MOS240503C00030000 | 2024-05-01 3:59PM EDT | 30.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 1.56% |
| MOS240503C00030500 | 2024-05-01 3:59PM EDT | 30.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 6.25% |
| MOS240503C00031000 | 2024-05-01 3:51PM EDT | 31.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 12.50% |
| MOS240503C00031500 | 2024-05-01 3:59PM EDT | 31.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 25.00% |
| MOS240503C00032000 | 2024-05-01 3:59PM EDT | 32.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 25.00% |
| MOS240503C00032500 | 2024-05-01 3:56PM EDT | 32.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| MOS240503C00033000 | 2024-05-01 3:58PM EDT | 33.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 25.00% |
| MOS240503C00033500 | 2024-05-01 1:57PM EDT | 33.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| MOS240503C00034000 | 2024-05-01 1:38PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MOS240503C00034500 | 2024-05-01 9:33AM EDT | 34.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MOS240503C00035000 | 2024-05-01 3:58PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MOS240503C00035500 | 2024-04-30 1:24PM EDT | 35.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MOS240503C00036000 | 2024-04-30 3:29PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| MOS240503C00036500 | 2024-04-16 9:49AM EDT | 36.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MOS240503C00037000 | 2024-04-30 3:29PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| MOS240503C00037500 | 2024-04-22 3:51PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MOS240503C00038000 | 2024-04-08 12:09PM EDT | 38.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MOS240503C00039000 | 2024-04-19 11:31AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| MOS240503C00040000 | 2024-04-09 3:37PM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240503P00025500 | 2024-05-01 11:14AM EDT | 25.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MOS240503P00026000 | 2024-04-26 3:52PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MOS240503P00026500 | 2024-05-01 3:22PM EDT | 26.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 590 | 0 | 50.00% |
| MOS240503P00027000 | 2024-05-01 2:28PM EDT | 27.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| MOS240503P00027500 | 2024-05-01 3:26PM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 25.00% |
| MOS240503P00028000 | 2024-05-01 3:57PM EDT | 28.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 25.00% |
| MOS240503P00028500 | 2024-05-01 3:56PM EDT | 28.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| MOS240503P00029000 | 2024-05-01 3:58PM EDT | 29.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 720 | 0 | 12.50% |
| MOS240503P00029500 | 2024-05-01 3:59PM EDT | 29.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| MOS240503P00030000 | 2024-05-01 3:58PM EDT | 30.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 711 | 0 | 0.00% |
| MOS240503P00030500 | 2024-05-01 3:59PM EDT | 30.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| MOS240503P00031000 | 2024-05-01 3:57PM EDT | 31.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| MOS240503P00031500 | 2024-05-01 12:24PM EDT | 31.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MOS240503P00032000 | 2024-05-01 3:00PM EDT | 32.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MOS240503P00032500 | 2024-05-01 12:05PM EDT | 32.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS240503P00033000 | 2024-04-30 11:16AM EDT | 33.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS240503P00034000 | 2024-04-17 10:29AM EDT | 34.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MOS240503P00035000 | 2024-04-11 3:54PM EDT | 35.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
