MOS - The Mosaic Company
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS230602C00032000 | 2023-05-30 3:18PM EDT | 32.00 | 1.36 | 1.25 | 1.51 | -0.86 | -38.74% | 36 | 10 | 44.92% |
| MOS230602C00032500 | 2023-05-26 10:39AM EDT | 32.50 | 0.95 | 0.94 | 1.03 | -0.89 | -48.37% | 5 | 21 | 35.74% |
| MOS230602C00033000 | 2023-05-30 2:58PM EDT | 33.00 | 0.59 | 0.65 | 0.71 | -0.70 | -54.26% | 99 | 21 | 37.31% |
| MOS230602C00033500 | 2023-05-30 3:07PM EDT | 33.50 | 0.43 | 0.39 | 0.43 | -0.42 | -49.41% | 164 | 281 | 35.94% |
| MOS230602C00034000 | 2023-05-30 3:40PM EDT | 34.00 | 0.26 | 0.24 | 0.28 | -0.33 | -55.93% | 198 | 128 | 38.67% |
| MOS230602C00034500 | 2023-05-30 3:44PM EDT | 34.50 | 0.12 | 0.13 | 0.16 | -0.26 | -68.42% | 99 | 129 | 39.26% |
| MOS230602C00035000 | 2023-05-30 2:40PM EDT | 35.00 | 0.04 | 0.06 | 0.08 | -0.22 | -84.62% | 257 | 156 | 38.87% |
| MOS230602C00035500 | 2023-05-30 2:54PM EDT | 35.50 | 0.03 | 0.03 | 0.05 | -0.13 | -81.25% | 21 | 64 | 41.41% |
| MOS230602C00036000 | 2023-05-30 2:45PM EDT | 36.00 | 0.03 | 0.01 | 0.02 | -0.07 | -70.00% | 79 | 221 | 40.23% |
| MOS230602C00036500 | 2023-05-26 9:49AM EDT | 36.50 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 3 | 309 | 54.69% |
| MOS230602C00037000 | 2023-05-30 9:56AM EDT | 37.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 19 | 330 | 51.56% |
| MOS230602C00037500 | 2023-05-30 11:29AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 12 | 72 | 51.56% |
| MOS230602C00038000 | 2023-05-30 9:43AM EDT | 38.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 9 | 119 | 56.25% |
| MOS230602C00038500 | 2023-05-24 12:16PM EDT | 38.50 | 0.08 | 0.00 | 0.04 | 0.00 | - | 5 | 39 | 67.19% |
| MOS230602C00039000 | 2023-05-25 1:19PM EDT | 39.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 75 | 84.77% |
| MOS230602C00039500 | 2023-05-23 11:59AM EDT | 39.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 18 | 70.31% |
| MOS230602C00040000 | 2023-05-23 3:59PM EDT | 40.00 | 0.02 | 0.00 | 0.02 | -0.06 | -75.00% | 5 | 186 | 75.00% |
| MOS230602C00040500 | 2023-05-17 3:46PM EDT | 40.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 1 | 79.69% |
| MOS230602C00041000 | 2023-05-25 1:10PM EDT | 41.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 26 | 78.13% |
| MOS230602C00042000 | 2023-05-22 10:40AM EDT | 42.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 2 | 15 | 122.66% |
| MOS230602C00043000 | 2023-05-10 1:38PM EDT | 43.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 6 | 26 | 104.69% |
| MOS230602C00044000 | 2023-05-11 9:47AM EDT | 44.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 9 | 54 | 112.50% |
| MOS230602C00045000 | 2023-05-30 11:05AM EDT | 45.00 | 0.02 | 0.00 | 0.08 | +0.01 | +100.00% | 1 | 280 | 139.06% |
| MOS230602C00046000 | 2023-05-15 9:42AM EDT | 46.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 4 | 9 | 165.63% |
| MOS230602C00047000 | 2023-05-09 10:53AM EDT | 47.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 3 | 33 | 140.63% |
| MOS230602C00048000 | 2023-04-25 2:53PM EDT | 48.00 | 0.65 | 0.00 | 0.18 | 0.00 | - | 2 | 2 | 185.16% |
| MOS230602C00049000 | 2023-04-28 11:26AM EDT | 49.00 | 0.35 | 0.00 | 0.04 | 0.00 | - | 4 | 7 | 156.25% |
| MOS230602C00050000 | 2023-05-26 11:25AM EDT | 50.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 9 | 175.00% |
| MOS230602C00051000 | 2023-05-05 11:53AM EDT | 51.00 | 0.09 | 0.00 | 2.03 | 0.00 | - | 1 | 3 | 361.72% |
| MOS230602C00052000 | 2023-04-19 9:31AM EDT | 52.00 | 0.65 | 0.00 | 0.04 | 0.00 | - | - | 2 | 175.00% |
| MOS230602C00054000 | 2023-04-24 1:12PM EDT | 54.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 2 | 44 | 212.50% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS230602P00025000 | 2023-05-15 9:51AM EDT | 25.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 14 | 115.63% |
| MOS230602P00026000 | 2023-05-25 3:25PM EDT | 26.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 101.56% |
| MOS230602P00027000 | 2023-05-25 10:27AM EDT | 27.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 14 | 92.19% |
| MOS230602P00028000 | 2023-05-26 3:06PM EDT | 28.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 8 | 8 | 82.03% |
| MOS230602P00028500 | 2023-05-30 10:03AM EDT | 28.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 19 | 1 | 71.88% |
| MOS230602P00029000 | 2023-05-26 3:40PM EDT | 29.00 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 1 | 101 | 64.06% |
| MOS230602P00030000 | 2023-05-30 2:18PM EDT | 30.00 | 0.06 | 0.02 | 0.06 | -0.01 | -14.29% | 131 | 140 | 60.94% |
| MOS230602P00030500 | 2023-05-30 1:22PM EDT | 30.50 | 0.07 | 0.04 | 0.06 | +0.01 | +16.67% | 141 | 131 | 55.47% |
| MOS230602P00031000 | 2023-05-30 2:26PM EDT | 31.00 | 0.11 | 0.06 | 0.08 | +0.02 | +22.22% | 91 | 52 | 51.56% |
| MOS230602P00031500 | 2023-05-30 1:11PM EDT | 31.50 | 0.22 | 0.10 | 0.13 | +0.10 | +83.33% | 43 | 432 | 51.56% |
| MOS230602P00032000 | 2023-05-30 3:32PM EDT | 32.00 | 0.21 | 0.17 | 0.21 | +0.02 | +10.53% | 43 | 70 | 50.00% |
| MOS230602P00032500 | 2023-05-30 2:58PM EDT | 32.50 | 0.32 | 0.29 | 0.34 | +0.01 | +3.23% | 51 | 145 | 49.61% |
| MOS230602P00033000 | 2023-05-30 12:26PM EDT | 33.00 | 0.80 | 0.47 | 0.52 | +0.34 | +73.91% | 66 | 147 | 49.12% |
| MOS230602P00033500 | 2023-05-30 3:45PM EDT | 33.50 | 0.82 | 0.71 | 0.80 | +0.20 | +32.26% | 127 | 217 | 51.76% |
| MOS230602P00034000 | 2023-05-30 2:52PM EDT | 34.00 | 1.25 | 1.04 | 1.14 | +0.37 | +42.05% | 55 | 314 | 51.17% |
| MOS230602P00034500 | 2023-05-30 2:19PM EDT | 34.50 | 1.92 | 1.39 | 1.51 | +0.74 | +62.71% | 19 | 95 | 51.95% |
| MOS230602P00035000 | 2023-05-30 2:28PM EDT | 35.00 | 2.36 | 1.80 | 1.97 | +0.78 | +49.37% | 2 | 220 | 56.45% |
| MOS230602P00035500 | 2023-05-30 12:24PM EDT | 35.50 | 2.90 | 2.22 | 2.50 | +1.04 | +55.91% | 5 | 149 | 63.09% |
| MOS230602P00036000 | 2023-05-30 10:30AM EDT | 36.00 | 3.47 | 2.78 | 2.94 | +1.23 | +54.91% | 1 | 56 | 71.88% |
| MOS230602P00036500 | 2023-05-30 2:01PM EDT | 36.50 | 3.95 | 3.20 | 3.55 | +1.24 | +45.76% | 1 | 18 | 81.84% |
| MOS230602P00037000 | 2023-05-30 2:46PM EDT | 37.00 | 4.20 | 3.70 | 3.95 | +0.92 | +28.05% | 1 | 226 | 83.20% |
| MOS230602P00037500 | 2023-05-25 10:03AM EDT | 37.50 | 2.91 | 4.25 | 4.50 | 0.00 | - | 23 | 27 | 97.66% |
| MOS230602P00038000 | 2023-05-24 9:40AM EDT | 38.00 | 2.73 | 4.75 | 5.00 | 0.00 | - | 2 | 59 | 105.08% |
| MOS230602P00038500 | 2023-05-22 1:53PM EDT | 38.50 | 2.56 | 5.25 | 5.45 | 0.00 | - | 1 | 3 | 108.59% |
| MOS230602P00039000 | 2023-05-22 11:52AM EDT | 39.00 | 3.24 | 5.65 | 5.95 | 0.00 | - | 6 | 25 | 107.03% |
| MOS230602P00040000 | 2023-05-30 3:00PM EDT | 40.00 | 7.05 | 6.65 | 7.10 | +2.50 | +54.95% | 3 | 138 | 132.42% |
| MOS230602P00040500 | 2023-05-17 10:03AM EDT | 40.50 | 6.05 | 7.20 | 7.55 | 0.00 | - | - | 5 | 139.06% |
| MOS230602P00041000 | 2023-05-26 3:36PM EDT | 41.00 | 8.50 | 7.65 | 8.15 | +1.16 | +15.80% | 1 | 13 | 149.22% |
| MOS230602P00042000 | 2023-05-16 3:59PM EDT | 42.00 | 6.92 | 8.75 | 9.00 | 0.00 | - | 2 | 74 | 157.42% |
| MOS230602P00043000 | 2023-05-24 10:14AM EDT | 43.00 | 7.97 | 9.65 | 10.05 | 0.00 | - | 5 | 20 | 164.06% |
| MOS230602P00044000 | 2023-05-18 3:45PM EDT | 44.00 | 8.45 | 10.70 | 11.05 | 0.00 | - | 6 | 18 | 180.08% |
| MOS230602P00045000 | 2023-05-17 1:10PM EDT | 45.00 | 10.00 | 11.70 | 12.00 | 0.00 | - | 13 | 23 | 185.55% |
| MOS230602P00047000 | 2023-05-09 10:53AM EDT | 47.00 | 9.98 | 13.70 | 14.00 | 0.00 | - | 3 | 0 | 205.47% |
| MOS230602P00050000 | 2023-05-08 2:58PM EDT | 50.00 | 11.98 | 16.70 | 17.00 | 0.00 | - | 1 | 16 | 233.20% |
| MOS230602P00053000 | 2023-04-17 10:51AM EDT | 53.00 | 6.50 | 16.80 | 18.75 | 0.00 | - | - | 2 | 0.00% |
