Deutsche Märkte geschlossen

The Mosaic Company (MOS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
49,31+0,21 (+0,43%)
Börsenschluss: 04:04PM EST
49,36 +0,05 (+0,10%)
Nachbörse: 07:55PM EST
In the money
Anzeigen:ListeStellage
Callsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MOS221209C000350002022-12-02 12:43PM EST35.0014.6013.9014.80-0.60-3.95%33125.78%
MOS221209C000420002022-11-23 11:38AM EST42.008.467.107.550.00-1056.25%
MOS221209C000440002022-12-02 3:18PM EST44.005.755.205.70-0.15-2.54%3363.67%
MOS221209C000445002022-11-30 1:31PM EST44.505.754.705.10+5.75--152.73%
MOS221209C000450002022-12-02 9:37AM EST45.005.204.254.80+0.60+13.04%4560.55%
MOS221209C000460002022-11-30 10:10AM EST46.003.803.303.700.00-250261.52%
MOS221209C000465002022-11-25 12:29PM EST46.505.453.003.200.00-3355.37%
MOS221209C000470002022-12-02 3:40PM EST47.002.752.632.80+2.75-321050.00%
MOS221209C000475002022-12-01 10:21AM EST47.503.202.302.43+3.20--450.88%
MOS221209C000480002022-12-02 2:49PM EST48.002.121.902.02+0.07+3.41%143650.59%
MOS221209C000485002022-12-02 3:00PM EST48.501.811.621.72+1.81+2,011.11%6950.98%
MOS221209C000490002022-12-02 3:52PM EST49.001.341.321.40-0.14-9.46%402749.32%
MOS221209C000495002022-12-02 3:55PM EST49.501.121.051.12-0.16-12.50%3142348.00%
MOS221209C000500002022-12-02 3:57PM EST50.000.860.840.90-0.13-13.13%19220347.80%
MOS221209C000510002022-12-02 3:57PM EST51.000.520.480.55-0.17-24.64%40524947.27%
MOS221209C000520002022-12-02 3:49PM EST52.000.300.310.35-0.15-33.33%2,76014948.83%
MOS221209C000530002022-12-02 3:56PM EST53.000.180.160.20-0.21-53.85%10615849.02%
MOS221209C000540002022-12-02 3:31PM EST54.000.120.090.13-0.05-29.41%1321651.37%
MOS221209C000550002022-12-02 3:45PM EST55.000.070.030.10-0.07-50.00%1729450.78%
MOS221209C000560002022-12-02 3:58PM EST56.000.040.040.11-0.18-81.82%77658.98%
MOS221209C000570002022-12-01 12:30PM EST57.000.070.010.110.00-76186462.50%
MOS221209C000580002022-11-28 10:29AM EST58.000.200.010.190.00-29775.39%
MOS221209C000590002022-11-30 3:35PM EST59.000.090.000.190.00-14480.86%
MOS221209C000600002022-12-01 3:28PM EST60.000.020.000.070.00-9011573.44%
MOS221209C000610002022-12-01 3:30PM EST61.000.040.000.050.00-706775.00%
MOS221209C000620002022-11-28 3:47PM EST62.000.050.000.18+0.05--2097.27%
MOS221209C000630002022-12-01 3:13PM EST63.000.050.000.180.00-2051102.73%
MOS221209C000640002022-11-29 11:19AM EST64.000.110.000.030.00-15483.59%
MOS221209C000650002022-11-29 3:55PM EST65.000.020.000.050.00-354693.75%
MOS221209C000660002022-11-29 9:48AM EST66.000.020.000.03+0.02--8092.19%
MOS221209C000700002022-11-11 12:22PM EST70.000.170.000.030.00-21107.81%
MOS221209C000750002022-11-30 11:47AM EST75.000.010.000.010.00-70373112.50%
Putsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MOS221209P000300002022-12-02 2:28PM EST30.000.010.000.01-0.01-50.00%123782137.50%
MOS221209P000350002022-11-30 9:45AM EST35.000.030.000.020.00-232106.25%
MOS221209P000355002022-11-28 11:56AM EST35.500.050.000.05+0.05--50113.28%
MOS221209P000360002022-11-28 1:44PM EST36.000.040.000.05+0.04--30109.38%
MOS221209P000365002022-11-29 12:22PM EST36.500.020.000.17+0.02--30126.56%
MOS221209P000370002022-11-29 12:07PM EST37.000.020.000.18+0.02--40122.66%
MOS221209P000375002022-11-28 3:17PM EST37.500.050.000.18+0.05--80117.97%
MOS221209P000380002022-12-01 12:26PM EST38.000.020.000.050.00-363392.19%
MOS221209P000385002022-11-28 3:16PM EST38.500.030.000.18+0.03--130108.20%
MOS221209P000390002022-12-01 10:51AM EST39.000.030.010.03+0.03--1281.25%
MOS221209P000400002022-12-02 10:23AM EST40.000.030.000.040.00-301,04973.44%
MOS221209P000405002022-12-02 2:55PM EST40.500.030.000.04+0.03-233070.31%
MOS221209P000410002022-12-01 1:02PM EST41.000.050.000.050.00-796267.97%
MOS221209P000415002022-12-02 3:55PM EST41.500.020.020.08+0.02-7010271.88%
MOS221209P000420002022-12-02 2:00PM EST42.000.060.020.08-0.01-14.29%3010867.97%
MOS221209P000425002022-12-01 10:15AM EST42.500.110.030.15+0.11--171.09%
MOS221209P000430002022-12-02 10:55AM EST43.000.070.040.17-0.01-12.50%16668.75%
MOS221209P000435002022-12-01 1:15PM EST43.500.120.050.14+0.12--74762.70%
MOS221209P000440002022-12-01 3:28PM EST44.000.150.070.110.00-107357.42%
MOS221209P000445002022-12-02 11:51AM EST44.500.120.090.13+0.12-118255.47%
MOS221209P000450002022-12-02 12:04PM EST45.000.130.120.16-0.10-43.48%513053.91%
MOS221209P000455002022-12-02 3:41PM EST45.500.180.150.20-0.08-30.77%23251.95%
MOS221209P000460002022-12-02 3:08PM EST46.000.230.210.24-0.13-36.11%59350.59%
MOS221209P000465002022-12-02 3:32PM EST46.500.300.260.32-0.16-34.78%15922251.27%
MOS221209P000470002022-12-02 3:54PM EST47.000.380.340.41-0.21-35.59%4731250.20%
MOS221209P000475002022-12-02 3:00PM EST47.500.450.460.52-0.25-35.71%208749.12%
MOS221209P000480002022-12-02 3:30PM EST48.000.600.580.66-0.22-26.83%5115248.34%
MOS221209P000485002022-12-02 3:48PM EST48.500.820.750.82-0.21-20.39%104947.27%
MOS221209P000490002022-12-02 3:53PM EST49.001.010.971.03-0.20-16.53%1047446.88%
MOS221209P000495002022-12-02 3:55PM EST49.501.241.211.27-0.29-18.95%25220046.39%
MOS221209P000500002022-12-02 3:33PM EST50.001.541.481.57-0.28-15.38%10833746.97%
MOS221209P000510002022-12-02 3:28PM EST51.002.122.102.26-0.40-15.87%4313648.15%
MOS221209P000520002022-11-30 2:18PM EST52.002.322.773.050.00-65549.41%
MOS221209P000530002022-12-02 3:16PM EST53.003.603.704.00-0.45-11.11%318256.45%
MOS221209P000540002022-12-02 1:40PM EST54.004.714.554.90+0.38+8.78%11358.40%
MOS221209P000550002022-12-02 10:09AM EST55.005.575.505.90+0.79+16.53%22366.41%
MOS221209P000560002022-11-30 3:26PM EST56.005.156.456.950.00-4778.52%
MOS221209P000570002022-11-11 10:15AM EST57.006.887.457.900.00-1181.64%
MOS221209P000600002022-11-03 9:51AM EST60.0012.5510.2511.050.00--0116.60%
MOS221209P000650002022-11-18 11:36AM EST65.0015.7515.3016.100.00-3384.38%