Deutsche Märkte öffnen in 6 Stunden 42 Minuten
Nikkei 225
39.341,54 0,00 (0,00%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.511,02 +772,31 (+1,36%) CMC Crypto 200
1.283,60 +17,46 (+1,38%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
The Mosaic Company (MOS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240705C00025000 | 2024-06-24 12:55PM EDT | 25.00 | 3.80 | 4.45 | 4.65 | 0.00 | - | 5 | 6 | 60.16% |
| MOS240705C00026500 | 2024-06-18 10:16AM EDT | 26.50 | 1.05 | 2.98 | 3.15 | 0.00 | - | - | 0 | 59.38% |
| MOS240705C00027000 | 2024-06-25 1:33PM EDT | 27.00 | 2.23 | 1.53 | 2.68 | 0.00 | - | 3 | 23 | 55.08% |
| MOS240705C00027500 | 2024-06-27 9:43AM EDT | 27.50 | 2.25 | 2.04 | 2.19 | +0.17 | +8.17% | 2 | 13 | 48.05% |
| MOS240705C00028000 | 2024-06-26 10:45AM EDT | 28.00 | 1.29 | 1.51 | 2.06 | 0.00 | - | 1 | 473 | 67.38% |
| MOS240705C00028500 | 2024-06-26 10:34AM EDT | 28.50 | 0.90 | 1.04 | 1.56 | 0.00 | - | 1 | 70 | 56.35% |
| MOS240705C00029000 | 2024-06-27 10:58AM EDT | 29.00 | 0.83 | 0.73 | 0.81 | +0.04 | +5.06% | 105 | 525 | 29.40% |
| MOS240705C00029500 | 2024-06-27 3:03PM EDT | 29.50 | 0.56 | 0.43 | 0.48 | +0.21 | +60.00% | 17 | 206 | 26.95% |
| MOS240705C00030000 | 2024-06-27 3:34PM EDT | 30.00 | 0.26 | 0.21 | 0.26 | -0.05 | -16.13% | 25 | 370 | 26.17% |
| MOS240705C00030500 | 2024-06-27 1:08PM EDT | 30.50 | 0.14 | 0.10 | 0.16 | 0.00 | - | 11 | 28 | 28.52% |
| MOS240705C00031000 | 2024-06-27 3:16PM EDT | 31.00 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 2 | 127 | 28.71% |
| MOS240705C00032000 | 2024-06-17 1:47PM EDT | 32.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 4 | 37 | 38.28% |
| MOS240705C00032500 | 2024-06-21 10:03AM EDT | 32.50 | 0.03 | 0.00 | 0.26 | 0.00 | - | 15 | 15 | 53.13% |
| MOS240705C00033000 | 2024-06-05 1:28PM EDT | 33.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 48 | 25.00% |
| MOS240705C00034000 | 2024-06-24 12:52PM EDT | 34.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 10 | 46 | 55.47% |
| MOS240705C00036000 | 2024-06-24 3:31PM EDT | 36.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 2 | 3 | 130.86% |
| MOS240705C00039000 | 2024-06-17 1:39PM EDT | 39.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | - | 3 | 162.89% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240705P00024000 | 2024-06-26 1:29PM EDT | 24.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 15 | 16 | 75.00% |
| MOS240705P00025000 | 2024-06-25 2:39PM EDT | 25.00 | 0.01 | 0.01 | 1.30 | 0.00 | - | 7 | 14 | 138.48% |
| MOS240705P00025500 | 2024-06-17 3:15PM EDT | 25.50 | 0.15 | 0.01 | 0.33 | 0.00 | - | - | 2 | 80.08% |
| MOS240705P00026000 | 2024-06-20 9:40AM EDT | 26.00 | 0.17 | 0.01 | 0.34 | 0.00 | - | 1 | 53 | 72.85% |
| MOS240705P00026500 | 2024-06-25 3:19PM EDT | 26.50 | 0.03 | 0.00 | 0.35 | 0.00 | - | 2 | 3 | 64.84% |
| MOS240705P00027000 | 2024-06-26 3:38PM EDT | 27.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 6 | 243 | 40.23% |
| MOS240705P00027500 | 2024-06-24 11:16AM EDT | 27.50 | 0.17 | 0.02 | 0.05 | 0.00 | - | 6 | 13 | 33.59% |
| MOS240705P00028000 | 2024-06-27 1:04PM EDT | 28.00 | 0.06 | 0.04 | 0.07 | -0.04 | -40.00% | 52 | 168 | 29.69% |
| MOS240705P00028500 | 2024-06-26 11:09AM EDT | 28.50 | 0.10 | 0.08 | 0.12 | -0.08 | -44.44% | 20 | 47 | 26.95% |
| MOS240705P00029000 | 2024-06-27 3:59PM EDT | 29.00 | 0.20 | 0.19 | 0.22 | -0.01 | -4.76% | 30 | 118 | 25.00% |
| MOS240705P00030000 | 2024-06-27 9:51AM EDT | 30.00 | 0.50 | 0.65 | 0.69 | -0.31 | -38.27% | 2 | 125 | 23.05% |
| MOS240705P00031000 | 2024-05-29 3:29PM EDT | 31.00 | 1.64 | 1.28 | 3.95 | 0.00 | - | - | 0 | 99.61% |
| MOS240705P00033000 | 2024-06-26 10:28AM EDT | 33.00 | 3.75 | 2.88 | 3.95 | 0.00 | - | 5 | 5 | 90.14% |
