Deutsche Märkte öffnen in 3 Stunden 20 Minuten

The Mosaic Company (MOS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
28,71+0,07 (+0,24%)
Börsenschluss: 4:00PM EST

28,75 0,04 (0,14 %)
Nachbörse: 6:36PM EST

In the money
Anzeigen:ListeStellage
Callsfür22. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MOS210122C000150002020-12-10 3:49PM EST15.007.3011.7012.000.00-10100.00%
MOS210122C000175002020-12-14 9:42AM EST17.506.0510.5010.750.00-100.00%
MOS210122C000180002020-12-21 2:04PM EST18.005.3010.6010.800.00--15289.84%
MOS210122C000200002021-01-19 12:13AM EST20.008.808.608.850.00---175.00%
MOS210122C000205002020-12-31 10:46AM EST20.507.838.108.35+5.02+178.65%599165.63%
MOS210122C000210002021-01-13 9:30AM EST21.008.007.607.800.00-2195206.25%
MOS210122C000215002020-12-29 2:36PM EST21.503.897.107.350.00-36143.75%
MOS210122C000220002021-01-12 3:15PM EST22.006.606.656.800.00-1101134.38%
MOS210122C000225002021-01-07 12:03PM EST22.506.126.156.35+1.25+25.67%173143.75%
MOS210122C000230002021-01-07 3:29PM EST23.004.045.655.800.00-46109114.06%
MOS210122C000235002021-01-13 10:38AM EST23.505.555.155.350.00-120121.88%
MOS210122C000240002021-01-19 3:34PM EST24.004.694.654.80+0.81+20.88%121293.75%
MOS210122C000245002021-01-14 9:59AM EST24.504.184.154.400.00-119110.94%
MOS210122C000250002021-01-12 3:58PM EST25.003.473.653.80+0.24+7.43%960475.00%
MOS210122C000255002021-01-07 11:33AM EST25.503.303.103.300.00-22094.92%
MOS210122C000260002021-01-12 12:11PM EST26.002.722.492.890.00-2077101.56%
MOS210122C000265002021-01-12 1:28PM EST26.501.852.192.300.00-214456.25%
MOS210122C000270002021-01-14 2:57PM EST27.002.251.721.810.00-1222850.78%
MOS210122C000275002021-01-19 12:13AM EST27.500.951.291.37-0.72-43.11%13050.39%
MOS210122C000280002021-01-19 1:39PM EST28.000.900.890.98-0.31-25.62%5045354.10%
MOS210122C000290002021-01-19 2:46PM EST29.000.370.380.42-0.13-26.00%7614750.98%
MOS210122C000300002021-01-19 2:29PM EST30.000.140.120.15-0.12-46.15%25815252.73%
MOS210122C000310002021-01-19 1:05PM EST31.000.050.040.06-0.07-58.33%3942257.81%
MOS210122C000315002021-01-19 12:13AM EST31.500.170.020.050.00-1024761.72%
MOS210122C000320002021-01-19 12:13AM EST32.000.050.000.050.00-415565.63%
MOS210122C000325002021-01-19 12:13AM EST32.500.090.000.000.00-10110025.00%
MOS210122C000330002021-01-19 12:13AM EST33.000.060.000.070.00-5085.94%
Putsfür22. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MOS210122P000170002020-12-07 12:00PM EST17.000.180.000.300.00--0353.13%
MOS210122P000175002020-12-04 10:45AM EST17.500.240.000.200.00-11310.94%
MOS210122P000180002021-01-04 12:10PM EST18.000.050.000.100.00-3651262.50%
MOS210122P000185002020-12-28 10:26AM EST18.500.140.000.050.00-11,325223.44%
MOS210122P000190002021-01-08 9:30AM EST19.000.090.000.110.00-126239.06%
MOS210122P000195002021-01-15 10:50AM EST19.500.020.000.060.00-29103204.69%
MOS210122P000200002021-01-08 9:30AM EST20.000.030.000.060.00-1127193.75%
MOS210122P000205002020-12-28 12:10PM EST20.500.590.000.110.00-1252200.00%
MOS210122P000210002021-01-07 10:17AM EST21.000.140.000.110.00-442188.28%
MOS210122P000215002021-01-05 1:45PM EST21.500.200.000.070.00-1563162.50%
MOS210122P000220002021-01-06 3:34PM EST22.000.060.000.070.00-134151.56%
MOS210122P000225002021-01-06 12:50PM EST22.500.150.000.060.00-162137.50%
MOS210122P000230002020-12-31 11:53AM EST23.000.010.000.060.00-1847126.56%
MOS210122P000235002021-01-07 11:14AM EST23.500.120.000.070.00-422118.75%
MOS210122P000240002021-01-19 12:13AM EST24.000.030.000.070.00-20108.59%
MOS210122P000245002021-01-19 9:30AM EST24.500.030.000.05-0.03-50.00%1017792.19%
MOS210122P000250002021-01-19 9:30AM EST25.000.060.000.07-0.02-25.00%10087.50%
MOS210122P000255002021-01-19 12:13AM EST25.500.070.000.050.00-15014072.66%
MOS210122P000260002021-01-19 10:59AM EST26.000.020.000.05-0.08-80.00%55662.50%
MOS210122P000265002021-01-19 1:36PM EST26.500.040.030.04-0.07-63.64%101,17056.25%
MOS210122P000270002021-01-19 1:06PM EST27.000.070.050.07-0.12-63.16%3127652.34%
MOS210122P000275002021-01-19 1:09PM EST27.500.150.110.14-0.13-46.43%1214251.17%
MOS210122P000280002021-01-19 1:06PM EST28.000.270.210.25-0.14-34.15%131751.76%
MOS210122P000290002021-01-19 9:55AM EST29.000.900.670.71+0.10+12.50%11111750.98%
MOS210122P000300002021-01-19 9:46AM EST30.001.471.381.48-0.11-6.96%1253.32%