Deutsche Märkte geschlossen

The Mosaic Company (MOS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
30,18-0,95 (-3,05%)
Ab 12:25PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MOS240531C000260002024-04-24 2:39PM EDT26.004.694.455.100.00--15201.17%
MOS240531C000270002024-05-23 11:44AM EDT27.004.402.513.300.00-91696.48%
MOS240531C000280002024-05-13 3:31PM EDT28.001.712.142.350.00-94060.94%
MOS240531C000285002024-05-14 2:21PM EDT28.501.611.651.870.00-1152.93%
MOS240531C000290002024-05-28 11:46AM EDT29.002.321.151.320.00-110350.00%
MOS240531C000295002024-05-22 10:56AM EDT29.502.200.210.830.00-25637.11%
MOS240531C000300002024-05-29 12:08PM EDT30.000.430.410.45-0.49-53.26%2516032.42%
MOS240531C000305002024-05-29 12:02PM EDT30.500.160.170.20-0.56-77.78%22920330.66%
MOS240531C000310002024-05-29 11:27AM EDT31.000.070.060.07-0.33-82.50%32865529.69%
MOS240531C000315002024-05-29 11:49AM EDT31.500.030.010.04-0.15-83.33%3937335.16%
MOS240531C000320002024-05-29 11:01AM EDT32.000.020.010.03-0.07-77.78%1,3051,69141.41%
MOS240531C000325002024-05-28 3:25PM EDT32.500.030.010.140.00-11118361.72%
MOS240531C000330002024-05-29 11:36AM EDT33.000.010.010.03-0.03-75.00%220753.91%
MOS240531C000335002024-05-28 11:07AM EDT33.500.060.000.030.00-16057.81%
MOS240531C000340002024-05-28 11:54AM EDT34.000.010.000.020.00-26660.94%
MOS240531C000350002024-05-28 2:40PM EDT35.000.010.000.030.00-82978.13%
MOS240531C000355002024-05-28 10:45AM EDT35.500.010.000.02-0.02-66.67%104379.69%
MOS240531C000360002024-05-28 9:56AM EDT36.000.010.000.030.00-357290.63%
MOS240531C000370002024-05-20 9:52AM EDT37.000.010.000.010.00-1887.50%
MOS240531C000380002024-05-23 9:30AM EDT38.000.010.000.010.00-203196.88%
MOS240531C000390002024-05-22 1:24PM EDT39.000.010.000.030.00--50125.00%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MOS240531P000230002024-04-19 10:24AM EDT23.000.230.000.750.00-1010258.59%
MOS240531P000240002024-05-14 12:57PM EDT24.000.020.000.130.00-34148.44%
MOS240531P000250002024-05-10 3:50PM EDT25.000.070.000.750.00-122198.44%
MOS240531P000255002024-05-24 10:29AM EDT25.500.010.000.010.00-16175.00%
MOS240531P000260002024-05-29 10:05AM EDT26.000.010.010.030.00-62684.38%
MOS240531P000265002024-05-28 11:13AM EDT26.500.010.010.130.00-131395.31%
MOS240531P000270002024-05-24 11:44AM EDT27.000.070.010.130.00-105684.38%
MOS240531P000280002024-05-24 11:48AM EDT28.000.040.010.140.00-1553463.28%
MOS240531P000285002024-05-24 1:38PM EDT28.500.050.010.150.00-111652.93%
MOS240531P000290002024-05-29 10:16AM EDT29.000.030.030.060.00-317937.50%
MOS240531P000295002024-05-29 11:53AM EDT29.500.100.070.11+0.06+150.00%105532.42%
MOS240531P000300002024-05-29 11:46AM EDT30.000.240.200.22+0.21+700.00%15836227.74%
MOS240531P000305002024-05-29 11:58AM EDT30.500.460.450.50+0.35+318.18%1418628.71%
MOS240531P000310002024-05-29 11:50AM EDT31.000.910.740.90+0.61+203.33%2831231.25%
MOS240531P000315002024-05-29 10:09AM EDT31.501.011.251.36+0.54+114.89%56335.16%
MOS240531P000320002024-05-28 1:05PM EDT32.000.891.741.950.00-1918861.33%
MOS240531P000325002024-05-24 3:50PM EDT32.501.632.212.390.00-134560.55%
MOS240531P000330002024-05-10 2:41PM EDT33.003.472.342.980.00-11187.11%
MOS240531P000340002024-05-22 2:00PM EDT34.001.992.414.250.00-1717146.68%
MOS240531P000350002024-05-23 9:45AM EDT35.003.352.745.550.00-11205.27%
MOS240531P000360002024-05-23 9:45AM EDT36.004.354.707.200.00--1133.59%
MOS240531P000370002024-04-24 11:45AM EDT37.006.655.457.000.00--0160.94%
MOS240531P000400002024-05-22 10:20AM EDT40.008.659.1510.600.00--0162.50%