Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.636,16 +184,93 (+0,30%)
The Mosaic Company (MOS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240628C00026000 | 2024-06-13 11:07AM EDT | 26.00 | 1.86 | 1.27 | 1.64 | 0.00 | - | 1 | 3 | 45.70% |
| MOS240628C00027000 | 2024-06-14 10:34AM EDT | 27.00 | 0.70 | 0.67 | 0.80 | -0.83 | -54.25% | 4 | 2 | 33.89% |
| MOS240628C00027500 | 2024-06-14 11:35AM EDT | 27.50 | 0.52 | 0.43 | 0.52 | -0.15 | -22.39% | 14 | 7 | 31.64% |
| MOS240628C00028000 | 2024-06-14 3:06PM EDT | 28.00 | 0.26 | 0.27 | 0.39 | -0.38 | -59.38% | 134 | 3 | 34.08% |
| MOS240628C00028500 | 2024-06-14 1:33PM EDT | 28.50 | 0.16 | 0.14 | 0.22 | -0.14 | -46.67% | 25 | 31 | 31.93% |
| MOS240628C00029000 | 2024-06-14 2:58PM EDT | 29.00 | 0.11 | 0.09 | 0.12 | -0.10 | -47.62% | 4 | 8 | 30.86% |
| MOS240628C00029500 | 2024-06-14 9:38AM EDT | 29.50 | 0.11 | 0.04 | 0.29 | -0.04 | -26.67% | 1 | 6 | 48.83% |
| MOS240628C00030000 | 2024-06-14 11:25AM EDT | 30.00 | 0.05 | 0.02 | 0.55 | -0.08 | -61.54% | 17 | 71 | 54.30% |
| MOS240628C00030500 | 2024-06-11 11:37AM EDT | 30.50 | 0.12 | 0.02 | 0.29 | 0.00 | - | - | 6 | 60.16% |
| MOS240628C00031000 | 2024-06-14 12:42PM EDT | 31.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 3 | 155 | 41.41% |
| MOS240628C00031500 | 2024-06-10 9:47AM EDT | 31.50 | 0.07 | 0.01 | 0.06 | 0.00 | - | - | 1 | 46.88% |
| MOS240628C00032000 | 2024-06-10 12:35PM EDT | 32.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 3 | 430 | 53.91% |
| MOS240628C00033000 | 2024-06-10 10:26AM EDT | 33.00 | 0.03 | 0.01 | 0.70 | 0.00 | - | 4 | 91 | 89.84% |
| MOS240628C00034000 | 2024-06-11 10:01AM EDT | 34.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 10 | 152 | 146.00% |
| MOS240628C00035000 | 2024-06-03 9:30AM EDT | 35.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 1 | 11 | 102.15% |
| MOS240628C00036000 | 2024-06-12 9:40AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 56.25% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240628P00026000 | 2024-06-14 10:58AM EDT | 26.00 | 0.21 | 0.18 | 0.24 | +0.06 | +40.00% | 1 | 7 | 32.03% |
| MOS240628P00026500 | 2024-06-14 3:23PM EDT | 26.50 | 0.30 | 0.27 | 0.55 | +0.09 | +42.86% | 2 | 17 | 40.04% |
| MOS240628P00027000 | 2024-06-14 3:40PM EDT | 27.00 | 0.56 | 0.48 | 0.56 | +0.18 | +47.37% | 14 | 269 | 30.08% |
| MOS240628P00027500 | 2024-06-14 2:56PM EDT | 27.50 | 0.81 | 0.70 | 1.54 | +0.26 | +47.27% | 5 | 15 | 63.87% |
| MOS240628P00028000 | 2024-06-14 3:19PM EDT | 28.00 | 1.10 | 1.05 | 1.12 | +0.21 | +23.60% | 10 | 217 | 28.32% |
| MOS240628P00028500 | 2024-06-14 11:50AM EDT | 28.50 | 1.43 | 1.17 | 3.00 | +0.49 | +52.13% | 1 | 26 | 60.16% |
| MOS240628P00029000 | 2024-06-13 12:26PM EDT | 29.00 | 1.60 | 1.85 | 1.94 | 0.00 | - | 2 | 57 | 29.10% |
| MOS240628P00029500 | 2024-06-14 1:24PM EDT | 29.50 | 2.40 | 2.29 | 2.49 | +0.52 | +27.66% | 1 | 8 | 38.67% |
| MOS240628P00030000 | 2024-06-14 10:08AM EDT | 30.00 | 2.94 | 2.47 | 4.90 | +0.94 | +47.00% | 5 | 61 | 87.21% |
| MOS240628P00031000 | 2024-06-07 2:53PM EDT | 31.00 | 2.74 | 3.40 | 3.90 | 0.00 | - | 3 | 20 | 42.97% |
| MOS240628P00032000 | 2024-06-04 2:58PM EDT | 32.00 | 2.44 | 4.50 | 5.00 | 0.00 | - | 11 | 1 | 63.48% |
| MOS240628P00033000 | 2024-06-07 11:32AM EDT | 33.00 | 4.42 | 5.05 | 8.00 | 0.00 | - | 1 | 0 | 112.89% |
| MOS240628P00034000 | 2024-05-20 11:15AM EDT | 34.00 | 3.53 | 5.70 | 8.80 | 0.00 | - | 1 | 0 | 103.13% |
| MOS240628P00035000 | 2024-06-10 9:34AM EDT | 35.00 | 6.90 | 7.45 | 9.50 | 0.00 | - | - | 2 | 128.61% |
| MOS240628P00040000 | 2024-06-12 2:32PM EDT | 40.00 | 12.00 | 10.50 | 14.90 | 0.00 | - | - | 0 | 256.64% |
