Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.865,70 +13,43 (+0,03%) Bitcoin EUR
58.681,57 -303,18 (-0,51%) CMC Crypto 200
1.303,42 -61,71 (-4,52%) Nasdaq Compositive
16.327,36 -21,89 (-0,13%) S&P 500
5.184,31 +3,57 (+0,07%)
The Mosaic Company (MOS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:59PM EDT. Markt geöffnet.
Strike:35.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240510C00035000 | 2024-05-02 1:10PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 124 | 62.50% |
| MOS240517C00035000 | 2024-05-07 12:02PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 64 | 2,240 | 44.53% |
| MOS240524C00035000 | 2024-05-01 2:05PM EDT | 2024-05-24 | 0.10 | 0.01 | 0.12 | 0.00 | - | 1 | 40 | 49.41% |
| MOS240531C00035000 | 2024-04-30 1:33PM EDT | 2024-05-31 | 0.38 | 0.01 | 0.16 | 0.00 | - | 16 | 17 | 44.92% |
| MOS240607C00035000 | 2024-05-01 1:51PM EDT | 2024-06-07 | 0.16 | 0.00 | 0.17 | 0.00 | - | - | 0 | 40.43% |
| MOS240621C00035000 | 2024-05-07 2:29PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.12 | +0.04 | +66.67% | 78 | 3,660 | 30.86% |
| MOS240920C00035000 | 2024-05-07 2:24PM EDT | 2024-09-20 | 0.77 | 0.76 | 0.80 | +0.15 | +24.19% | 414 | 2,095 | 32.74% |
| MOS241220C00035000 | 2024-05-07 12:52PM EDT | 2024-12-20 | 1.55 | 1.52 | 1.59 | +0.27 | +21.09% | 2 | 437 | 35.11% |
| MOS250117C00035000 | 2023-03-10 11:55AM EDT | 2025-01-17 | 21.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MOS260116C00035000 | 2024-05-06 3:09PM EDT | 2026-01-16 | 3.48 | 3.80 | 4.00 | 0.00 | - | 54 | 187 | 37.28% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240510P00035000 | 2024-05-03 3:28PM EDT | 2024-05-10 | 6.47 | 5.05 | 5.20 | 0.00 | - | 3 | 1 | 79.69% |
| MOS240517P00035000 | 2024-05-02 10:25AM EDT | 2024-05-17 | 6.00 | 5.05 | 5.20 | 0.00 | - | 8 | 8 | 61.33% |
| MOS240524P00035000 | 2024-05-07 12:43PM EDT | 2024-05-24 | 5.10 | 5.05 | 5.20 | +0.30 | +6.25% | 1 | 1 | 47.85% |
| MOS240531P00035000 | 2024-05-02 2:15PM EDT | 2024-05-31 | 6.80 | 5.05 | 5.20 | 0.00 | - | - | 0 | 40.63% |
| MOS240607P00035000 | 2024-05-03 12:45PM EDT | 2024-06-07 | 6.20 | 5.10 | 5.30 | 0.00 | - | 4 | 4 | 42.48% |
| MOS240621P00035000 | 2024-05-07 12:43PM EDT | 2024-06-21 | 5.20 | 5.15 | 5.35 | -0.95 | -15.45% | 1 | 2,237 | 37.70% |
| MOS240920P00035000 | 2024-05-07 1:20PM EDT | 2024-09-20 | 5.70 | 5.60 | 5.70 | -0.56 | -8.95% | 1 | 542 | 29.27% |
| MOS241220P00035000 | 2024-05-06 12:05PM EDT | 2024-12-20 | 6.75 | 6.10 | 6.25 | 0.00 | - | 9 | 9 | 29.96% |
| MOS250117P00035000 | 2023-03-13 9:30AM EDT | 2025-01-17 | 3.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS260116P00035000 | 2024-05-06 3:39PM EDT | 2026-01-16 | 8.17 | 7.60 | 7.85 | 0.00 | - | 3 | 275 | 29.22% |
