Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.056,59 -329,50 (-0,86%) Gold
2.308,30 -49,40 (-2,10%) EUR/USD
1,0692 -0,0033 (-0,31%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
The Mosaic Company (MOS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:52AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240621C00017500 | 2024-03-07 12:12PM EDT | 17.50 | 15.00 | 13.65 | 17.75 | 0.00 | - | 3 | 8 | 179.00% |
| MOS240621C00020000 | 2024-03-18 9:31AM EDT | 20.00 | 12.55 | 10.40 | 12.55 | 0.00 | - | 3 | 111 | 122.75% |
| MOS240621C00022500 | 2024-04-17 9:49AM EDT | 22.50 | 8.50 | 9.00 | 9.50 | 0.00 | - | 36 | 52 | 61.72% |
| MOS240621C00025000 | 2024-04-09 3:54PM EDT | 25.00 | 8.60 | 6.60 | 6.90 | 0.00 | - | 3 | 635 | 53.52% |
| MOS240621C00027500 | 2024-04-26 3:59PM EDT | 27.50 | 3.45 | 4.35 | 4.50 | 0.00 | - | 1 | 356 | 40.33% |
| MOS240621C00030000 | 2024-04-30 10:19AM EDT | 30.00 | 2.51 | 2.54 | 2.57 | +0.39 | +18.40% | 29 | 1,707 | 36.18% |
| MOS240621C00032500 | 2024-04-30 11:35AM EDT | 32.50 | 1.26 | 1.25 | 1.25 | +0.21 | +20.00% | 70 | 6,785 | 34.69% |
| MOS240621C00035000 | 2024-04-30 11:30AM EDT | 35.00 | 0.53 | 0.51 | 0.54 | +0.11 | +26.19% | 127 | 3,696 | 34.72% |
| MOS240621C00037500 | 2024-04-30 10:35AM EDT | 37.50 | 0.18 | 0.18 | 0.22 | +0.02 | +12.50% | 20 | 1,155 | 35.45% |
| MOS240621C00040000 | 2024-04-30 9:33AM EDT | 40.00 | 0.08 | 0.04 | 0.11 | 0.00 | - | 1 | 1,274 | 38.09% |
| MOS240621C00042500 | 2024-04-19 10:21AM EDT | 42.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 74 | 811 | 44.73% |
| MOS240621C00045000 | 2024-04-30 11:13AM EDT | 45.00 | 0.01 | 0.01 | 0.10 | -0.06 | -85.71% | 3 | 2,262 | 51.37% |
| MOS240621C00047500 | 2024-04-15 9:30AM EDT | 47.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 310 | 49.61% |
| MOS240621C00050000 | 2024-04-30 10:02AM EDT | 50.00 | 0.08 | 0.00 | 0.08 | -0.02 | -20.00% | 2 | 785 | 54.88% |
| MOS240621C00055000 | 2024-04-23 12:21PM EDT | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 508 | 60.55% |
| MOS240621C00060000 | 2024-03-18 12:06PM EDT | 60.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 641 | 74.61% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240621P00017500 | 2024-04-17 9:37AM EDT | 17.50 | 0.07 | 0.00 | 0.09 | 0.00 | - | 5 | 1,051 | 74.22% |
| MOS240621P00020000 | 2024-04-19 2:56PM EDT | 20.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 2,030 | 54.30% |
| MOS240621P00022500 | 2024-04-19 2:55PM EDT | 22.50 | 0.17 | 0.01 | 0.20 | 0.00 | - | 2 | 1,254 | 52.93% |
| MOS240621P00025000 | 2024-04-30 10:17AM EDT | 25.00 | 0.14 | 0.12 | 0.15 | 0.00 | - | 2 | 2,416 | 42.19% |
| MOS240621P00027500 | 2024-04-30 10:10AM EDT | 27.50 | 0.41 | 0.38 | 0.41 | -0.02 | -4.65% | 32 | 4,350 | 38.62% |
| MOS240621P00030000 | 2024-04-30 11:17AM EDT | 30.00 | 1.08 | 1.03 | 1.05 | -0.19 | -14.96% | 4 | 6,014 | 36.62% |
| MOS240621P00032500 | 2024-04-30 10:54AM EDT | 32.50 | 2.39 | 2.22 | 2.26 | -0.14 | -5.53% | 2 | 3,232 | 35.72% |
| MOS240621P00035000 | 2024-04-26 1:50PM EDT | 35.00 | 4.15 | 2.87 | 5.15 | -0.90 | -17.82% | 17 | 2,298 | 61.87% |
| MOS240621P00037500 | 2024-04-25 11:10AM EDT | 37.50 | 7.80 | 6.15 | 6.25 | 0.00 | - | 3 | 3,056 | 38.28% |
| MOS240621P00040000 | 2024-04-24 9:45AM EDT | 40.00 | 9.62 | 8.55 | 8.70 | 0.00 | - | 1 | 40 | 45.41% |
| MOS240621P00042500 | 2024-03-07 3:45PM EDT | 42.50 | 10.54 | 8.50 | 10.80 | 0.00 | - | 1 | 0 | 0.00% |
| MOS240621P00045000 | 2024-01-10 12:02PM EDT | 45.00 | 11.60 | 14.95 | 15.10 | 0.00 | - | 2 | 48 | 105.96% |
| MOS240621P00047500 | 2024-03-13 3:33PM EDT | 47.50 | 15.90 | 15.90 | 17.40 | 0.00 | - | 960 | 0 | 87.94% |
| MOS240621P00050000 | 2023-09-29 11:44AM EDT | 50.00 | 14.10 | 16.85 | 17.25 | 0.00 | - | 4 | 4 | 0.00% |
| MOS240621P00055000 | 2024-01-12 12:14PM EDT | 55.00 | 21.40 | 23.00 | 26.95 | 0.00 | - | 1 | 0 | 135.60% |
| MOS240621P00060000 | 2023-08-15 10:16AM EDT | 60.00 | 20.10 | 21.35 | 21.55 | 0.00 | - | 1 | 0 | 0.00% |
