Deutsche Märkte öffnen in 2 Stunden 55 Minuten
Nikkei 225
38.246,32 -27,73 (-0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.588,85 -2.596,53 (-4,62%) CMC Crypto 200
1.260,87 -78,20 (-5,85%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
The Mosaic Company (MOS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240510C00024000 | 2024-04-25 2:07PM EDT | 24.00 | 5.90 | 4.00 | 7.95 | 0.00 | - | - | 6 | 77.34% |
| MOS240510C00025000 | 2024-04-18 10:13AM EDT | 25.00 | 5.90 | 2.79 | 7.00 | 0.00 | - | - | 4 | 238.48% |
| MOS240510C00027000 | 2024-04-29 11:48AM EDT | 27.00 | 4.05 | 2.01 | 5.00 | 0.00 | - | 1 | 7 | 92.19% |
| MOS240510C00028000 | 2024-04-24 2:12PM EDT | 28.00 | 2.79 | 1.40 | 4.35 | 0.00 | - | 2 | 11 | 96.19% |
| MOS240510C00029000 | 2024-04-29 11:53AM EDT | 29.00 | 2.36 | 1.47 | 2.77 | 0.00 | - | 3 | 4 | 87.40% |
| MOS240510C00029500 | 2024-05-01 2:38PM EDT | 29.50 | 1.28 | 0.27 | 3.05 | -0.74 | -36.63% | 30 | 37 | 77.15% |
| MOS240510C00030000 | 2024-05-01 3:50PM EDT | 30.00 | 1.01 | 0.90 | 1.31 | -0.94 | -48.21% | 77 | 423 | 60.74% |
| MOS240510C00030500 | 2024-05-01 3:58PM EDT | 30.50 | 0.75 | 0.27 | 1.16 | -0.98 | -56.65% | 120 | 9 | 51.47% |
| MOS240510C00031000 | 2024-05-01 3:58PM EDT | 31.00 | 0.56 | 0.44 | 0.68 | -0.78 | -58.21% | 151 | 57 | 52.73% |
| MOS240510C00031500 | 2024-05-01 3:15PM EDT | 31.50 | 0.49 | 0.04 | 1.24 | -0.60 | -55.05% | 34 | 16 | 66.21% |
| MOS240510C00032000 | 2024-05-01 3:07PM EDT | 32.00 | 0.36 | 0.27 | 0.85 | -0.49 | -57.65% | 55 | 536 | 69.63% |
| MOS240510C00032500 | 2024-04-30 12:26PM EDT | 32.50 | 0.70 | 0.19 | 0.67 | 0.00 | - | 1 | 46 | 68.65% |
| MOS240510C00033000 | 2024-05-01 3:52PM EDT | 33.00 | 0.16 | 0.13 | 0.18 | -0.37 | -69.81% | 49 | 89 | 52.93% |
| MOS240510C00033500 | 2024-05-01 2:58PM EDT | 33.50 | 0.14 | 0.09 | 0.12 | -0.30 | -68.18% | 2 | 223 | 52.73% |
| MOS240510C00034000 | 2024-05-01 1:45PM EDT | 34.00 | 0.10 | 0.06 | 0.09 | -0.20 | -66.67% | 2 | 294 | 53.52% |
| MOS240510C00034500 | 2024-04-30 3:28PM EDT | 34.50 | 0.21 | 0.02 | 1.52 | 0.00 | - | 7 | 11 | 118.95% |
| MOS240510C00035000 | 2024-05-01 1:21PM EDT | 35.00 | 0.05 | 0.01 | 0.07 | -0.12 | -70.59% | 38 | 78 | 55.47% |
| MOS240510C00036000 | 2024-04-30 2:51PM EDT | 36.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 1 | 29 | 127.73% |
| MOS240510C00036500 | 2024-04-30 3:47PM EDT | 36.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 3 | 21 | 133.40% |
| MOS240510C00037000 | 2024-04-24 2:46PM EDT | 37.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 15 | 57.81% |
| MOS240510C00038000 | 2024-04-09 12:22PM EDT | 38.00 | 0.22 | 0.00 | 1.27 | 0.00 | - | - | 20 | 149.41% |
| MOS240510C00039000 | 2024-04-15 3:25PM EDT | 39.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 10 | 0 | 159.38% |
| MOS240510C00040000 | 2024-04-05 12:33PM EDT | 40.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 1 | 7 | 168.95% |
| MOS240510C00041000 | 2024-04-09 9:30AM EDT | 41.00 | 0.06 | 0.00 | 2.08 | 0.00 | - | - | 1 | 209.96% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240510P00026000 | 2024-05-01 11:07AM EDT | 26.00 | 0.07 | 0.04 | 0.08 | -0.01 | -12.50% | 2 | 4 | 56.64% |
| MOS240510P00027000 | 2024-04-30 3:14PM EDT | 27.00 | 0.07 | 0.11 | 0.17 | 0.00 | - | 2 | 15 | 55.08% |
| MOS240510P00027500 | 2024-05-01 9:48AM EDT | 27.50 | 0.25 | 0.17 | 0.24 | +0.16 | +177.78% | 3 | 122 | 54.10% |
| MOS240510P00028000 | 2024-05-01 2:20PM EDT | 28.00 | 0.29 | 0.27 | 0.36 | +0.12 | +70.59% | 113 | 127 | 54.88% |
| MOS240510P00028500 | 2024-05-01 3:57PM EDT | 28.50 | 0.43 | 0.07 | 0.48 | +0.03 | +7.50% | 118 | 19 | 57.03% |
| MOS240510P00029000 | 2024-05-01 11:42AM EDT | 29.00 | 0.60 | 0.16 | 0.67 | +0.04 | +7.14% | 22 | 45 | 58.11% |
| MOS240510P00029500 | 2024-05-01 3:57PM EDT | 29.50 | 0.79 | 0.75 | 0.83 | +0.31 | +64.58% | 64 | 6 | 53.22% |
| MOS240510P00030000 | 2024-05-01 3:59PM EDT | 30.00 | 1.05 | 0.94 | 1.09 | +0.51 | +94.44% | 99 | 47 | 52.15% |
| MOS240510P00030500 | 2024-05-01 10:54AM EDT | 30.50 | 1.17 | 1.26 | 1.34 | +0.28 | +31.46% | 29 | 8 | 52.25% |
| MOS240510P00031000 | 2024-05-01 9:53AM EDT | 31.00 | 0.96 | 0.68 | 2.75 | +0.04 | +4.35% | 22 | 25 | 57.62% |
| MOS240510P00031500 | 2024-05-01 10:07AM EDT | 31.50 | 1.50 | 1.33 | 2.58 | +0.34 | +29.31% | 9 | 76 | 50.78% |
| MOS240510P00032000 | 2024-04-30 3:41PM EDT | 32.00 | 1.42 | 1.55 | 3.35 | 0.00 | - | 8 | 13 | 58.01% |
| MOS240510P00033000 | 2024-04-17 9:47AM EDT | 33.00 | 2.67 | 1.90 | 4.90 | 0.00 | - | 1 | 11 | 68.16% |
| MOS240510P00034000 | 2024-04-12 3:12PM EDT | 34.00 | 3.25 | 2.05 | 6.30 | 0.00 | - | 9 | 9 | 57.81% |
| MOS240510P00035000 | 2024-04-08 3:44PM EDT | 35.00 | 2.95 | 3.00 | 6.90 | 0.00 | - | 3 | 5 | 190.14% |
| MOS240510P00036000 | 2024-04-18 2:10PM EDT | 36.00 | 5.52 | 4.00 | 8.25 | 0.00 | - | 1 | 0 | 67.19% |
| MOS240510P00037000 | 2024-04-09 3:15PM EDT | 37.00 | 4.15 | 5.00 | 9.25 | 0.00 | - | - | 0 | 75.00% |
| MOS240510P00040000 | 2024-04-08 3:44PM EDT | 40.00 | 7.45 | 8.00 | 12.25 | 0.00 | - | - | 0 | 96.09% |
