Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.965,77 -420,32 (-1,09%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.286,20 -52,86 (-3,94%) Nasdaq Compositive
15.797,73 -185,36 (-1,16%) S&P 500
5.067,27 -48,90 (-0,96%)
The Mosaic Company (MOS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:48PM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS260116C00017500 | 2024-04-29 10:06AM EDT | 17.50 | 14.50 | 14.80 | 15.95 | 0.00 | - | 1 | 87 | 55.62% |
| MOS260116C00020000 | 2024-04-16 11:32AM EDT | 20.00 | 12.01 | 12.95 | 13.40 | 0.00 | - | 1 | 17 | 45.83% |
| MOS260116C00022500 | 2024-04-25 2:24PM EDT | 22.50 | 10.00 | 11.20 | 12.50 | 0.00 | - | 1 | 53 | 51.88% |
| MOS260116C00025000 | 2024-04-26 3:39PM EDT | 25.00 | 8.80 | 9.65 | 10.10 | 0.00 | - | 2 | 630 | 43.64% |
| MOS260116C00027500 | 2024-04-12 1:24PM EDT | 27.50 | 8.00 | 8.15 | 9.20 | 0.00 | - | 1 | 21 | 46.31% |
| MOS260116C00030000 | 2024-04-29 9:46AM EDT | 30.00 | 6.54 | 6.95 | 7.15 | 0.00 | - | 2 | 744 | 40.13% |
| MOS260116C00032500 | 2024-04-30 11:09AM EDT | 32.50 | 5.85 | 5.80 | 6.00 | +0.20 | +3.54% | 2 | 245 | 39.22% |
| MOS260116C00035000 | 2024-04-30 1:37PM EDT | 35.00 | 5.00 | 4.80 | 5.05 | +0.40 | +8.70% | 7 | 130 | 38.75% |
| MOS260116C00037500 | 2024-04-29 1:31PM EDT | 37.50 | 3.80 | 4.05 | 4.25 | 0.00 | - | 1 | 181 | 38.40% |
| MOS260116C00040000 | 2024-04-26 12:11PM EDT | 40.00 | 2.89 | 3.30 | 3.50 | 0.00 | - | 1 | 856 | 37.68% |
| MOS260116C00042500 | 2024-04-29 2:11PM EDT | 42.50 | 2.57 | 2.71 | 3.90 | 0.00 | - | 1 | 82 | 43.62% |
| MOS260116C00045000 | 2024-04-25 2:25PM EDT | 45.00 | 1.80 | 2.23 | 2.49 | 0.00 | - | 3 | 332 | 37.53% |
| MOS260116C00047500 | 2024-04-23 9:30AM EDT | 47.50 | 1.75 | 1.81 | 2.58 | 0.00 | - | 1 | 175 | 40.85% |
| MOS260116C00050000 | 2024-04-25 11:02AM EDT | 50.00 | 1.20 | 1.48 | 1.70 | 0.00 | - | 5 | 1,229 | 36.84% |
| MOS260116C00055000 | 2024-04-30 1:26PM EDT | 55.00 | 1.13 | 1.00 | 1.14 | +0.33 | +41.25% | 11 | 483 | 36.16% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS260116P00017500 | 2024-04-25 11:47AM EDT | 17.50 | 0.80 | 0.73 | 0.81 | -0.15 | -15.79% | 50 | 459 | 40.28% |
| MOS260116P00020000 | 2024-04-26 2:09PM EDT | 20.00 | 1.40 | 1.16 | 1.25 | 0.00 | - | 1 | 163 | 38.53% |
| MOS260116P00022500 | 2024-04-24 10:06AM EDT | 22.50 | 1.95 | 1.70 | 1.85 | 0.00 | - | 1 | 526 | 37.16% |
| MOS260116P00025000 | 2024-04-25 11:47AM EDT | 25.00 | 3.00 | 2.41 | 2.55 | 0.00 | - | 20 | 2,048 | 35.41% |
| MOS260116P00027500 | 2024-04-30 12:01PM EDT | 27.50 | 3.35 | 3.25 | 3.55 | -0.65 | -16.25% | 45 | 2,594 | 34.79% |
| MOS260116P00030000 | 2024-04-25 1:11PM EDT | 30.00 | 5.11 | 4.30 | 4.50 | 0.00 | - | 1 | 2,719 | 32.69% |
| MOS260116P00032500 | 2024-04-25 12:51PM EDT | 32.50 | 6.50 | 5.55 | 5.75 | 0.00 | - | 5 | 765 | 31.51% |
| MOS260116P00035000 | 2024-04-24 10:56AM EDT | 35.00 | 7.50 | 5.90 | 7.15 | 0.00 | - | 20 | 272 | 30.21% |
| MOS260116P00037500 | 2024-04-30 11:52AM EDT | 37.50 | 8.62 | 8.50 | 10.55 | -0.58 | -6.30% | 1 | 110 | 40.21% |
| MOS260116P00040000 | 2024-04-25 10:32AM EDT | 40.00 | 11.35 | 9.80 | 10.85 | 0.00 | - | 1 | 99 | 30.31% |
| MOS260116P00042500 | 2024-03-14 2:42PM EDT | 42.50 | 12.50 | 11.05 | 12.80 | 0.00 | - | 20 | 37 | 29.79% |
| MOS260116P00045000 | 2024-03-21 12:52PM EDT | 45.00 | 13.75 | 13.95 | 17.00 | 0.00 | - | 10 | 94 | 44.17% |
| MOS260116P00047500 | 2024-01-17 11:25AM EDT | 47.50 | 16.55 | 17.35 | 18.20 | 0.00 | - | 10 | 20 | 38.17% |
| MOS260116P00050000 | 2023-09-20 10:11AM EDT | 50.00 | 13.25 | 14.65 | 17.50 | 0.00 | - | - | 3 | 0.00% |
| MOS260116P00055000 | 2024-03-07 11:53AM EDT | 55.00 | 22.55 | 21.80 | 23.55 | 0.00 | - | 10 | 0 | 19.24% |
