Deutsche Märkte schließen in 3 Stunden 17 Minuten
DAX
18.041,41 -76,91 (-0,42%) Euro Stoxx 50
4.959,12 -21,97 (-0,44%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.322,40 -35,30 (-1,50%) EUR/USD
1,0722 -0,0003 (-0,03%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
The Mosaic Company (MOS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240517C00017500 | 2024-04-26 3:41PM EDT | 17.50 | 12.85 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| MOS240517C00024000 | 2024-04-26 2:09PM EDT | 24.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MOS240517C00025000 | 2024-04-25 11:49AM EDT | 25.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 64 | 152 | 0.00% |
| MOS240517C00027500 | 2024-04-17 12:29PM EDT | 27.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| MOS240517C00028000 | 2024-04-24 12:30PM EDT | 28.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MOS240517C00029500 | 2024-04-29 10:25AM EDT | 29.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| MOS240517C00030000 | 2024-04-29 12:49PM EDT | 30.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 151 | 502 | 0.00% |
| MOS240517C00030500 | 2024-04-29 3:04PM EDT | 30.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 3 | 963 | 0.00% |
| MOS240517C00031000 | 2024-04-29 2:47PM EDT | 31.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 141 | 349 | 0.78% |
| MOS240517C00031500 | 2024-04-29 3:38PM EDT | 31.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 38 | 83 | 3.13% |
| MOS240517C00032000 | 2024-04-29 3:59PM EDT | 32.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 11 | 152 | 6.25% |
| MOS240517C00032500 | 2024-04-29 3:51PM EDT | 32.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 178 | 1,543 | 6.25% |
| MOS240517C00033000 | 2024-04-29 2:29PM EDT | 33.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 90 | 250 | 6.25% |
| MOS240517C00033500 | 2024-04-29 3:50PM EDT | 33.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2,150 | 2,274 | 12.50% |
| MOS240517C00034000 | 2024-04-29 1:19PM EDT | 34.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 642 | 778 | 12.50% |
| MOS240517C00034500 | 2024-04-29 9:30AM EDT | 34.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 12.50% |
| MOS240517C00035000 | 2024-04-29 11:15AM EDT | 35.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 35 | 2,415 | 12.50% |
| MOS240517C00035500 | 2024-04-29 11:16AM EDT | 35.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| MOS240517C00036000 | 2024-04-29 10:06AM EDT | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| MOS240517C00036500 | 2024-04-29 2:02PM EDT | 36.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| MOS240517C00037000 | 2024-04-22 3:19PM EDT | 37.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| MOS240517C00037500 | 2024-04-29 3:51PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 25.00% |
| MOS240517C00040000 | 2024-04-22 2:19PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,709 | 25.00% |
| MOS240517C00042500 | 2024-03-15 11:46AM EDT | 42.50 | 0.10 | 0.01 | 0.18 | 0.00 | - | - | 0 | 80.47% |
| MOS240517C00045000 | 2024-03-18 2:12PM EDT | 45.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 1 | 88.28% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240517P00022500 | 2024-04-16 1:39PM EDT | 22.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| MOS240517P00025000 | 2024-04-26 1:48PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 25.00% |
| MOS240517P00026000 | 2024-04-26 10:05AM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MOS240517P00026500 | 2024-04-29 10:07AM EDT | 26.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 29 | 12.50% |
| MOS240517P00027000 | 2024-04-25 2:31PM EDT | 27.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 31 | 12.50% |
| MOS240517P00027500 | 2024-04-26 11:01AM EDT | 27.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 28 | 453 | 12.50% |
| MOS240517P00028000 | 2024-04-29 12:27PM EDT | 28.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 12.50% |
| MOS240517P00028500 | 2024-04-29 12:49PM EDT | 28.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 104 | 12.50% |
| MOS240517P00029000 | 2024-04-29 3:45PM EDT | 29.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 37 | 99 | 6.25% |
| MOS240517P00029500 | 2024-04-29 10:21AM EDT | 29.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 10 | 75 | 6.25% |
| MOS240517P00030000 | 2024-04-29 1:49PM EDT | 30.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 50 | 2,645 | 3.13% |
| MOS240517P00030500 | 2024-04-29 10:55AM EDT | 30.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 8 | 36 | 1.56% |
| MOS240517P00031000 | 2024-04-29 3:34PM EDT | 31.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 21 | 51 | 0.00% |
| MOS240517P00031500 | 2024-04-24 11:54AM EDT | 31.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MOS240517P00032000 | 2024-04-26 3:13PM EDT | 32.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MOS240517P00032500 | 2024-04-29 1:30PM EDT | 32.50 | 2.09 | 0.00 | 0.00 | 0.00 | - | 24 | 4,326 | 0.00% |
| MOS240517P00033000 | 2024-04-26 9:51AM EDT | 33.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| MOS240517P00034000 | 2024-04-26 9:48AM EDT | 34.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| MOS240517P00035000 | 2024-04-26 1:50PM EDT | 35.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 0.00% |
| MOS240517P00037500 | 2024-03-21 12:28PM EDT | 37.50 | 5.30 | 4.70 | 6.80 | 0.00 | - | - | 0 | 61.52% |
| MOS240517P00047500 | 2024-04-25 11:00AM EDT | 47.50 | 17.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
