Deutsche Märkte öffnen in 3 Stunden 23 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.689,82 -2.316,78 (-4,14%) CMC Crypto 200
1.259,66 -79,41 (-5,93%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
MP Materials Corp. (MP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MP240816C00007500 | 2024-04-18 12:19PM EDT | 7.50 | 9.30 | 7.00 | 8.70 | 0.00 | - | - | 1 | 107.81% |
| MP240816C00010000 | 2024-04-24 10:21AM EDT | 10.00 | 6.13 | 6.00 | 6.40 | 0.00 | - | 30 | 201 | 72.95% |
| MP240816C00012500 | 2024-04-26 9:39AM EDT | 12.50 | 4.50 | 4.00 | 4.30 | 0.00 | - | 5 | 342 | 65.82% |
| MP240816C00015000 | 2024-05-01 1:39PM EDT | 15.00 | 2.45 | 2.45 | 2.60 | -0.45 | -15.52% | 23 | 612 | 61.33% |
| MP240816C00017500 | 2024-05-01 2:43PM EDT | 17.50 | 1.55 | 1.35 | 1.50 | +0.10 | +6.90% | 137 | 2,270 | 59.23% |
| MP240816C00020000 | 2024-05-01 2:44PM EDT | 20.00 | 0.88 | 0.70 | 0.85 | +0.03 | +3.53% | 11 | 2,052 | 58.59% |
| MP240816C00022500 | 2024-04-29 1:50PM EDT | 22.50 | 0.45 | 0.45 | 0.50 | -0.10 | -18.18% | 2 | 714 | 61.23% |
| MP240816C00025000 | 2024-04-30 1:07PM EDT | 25.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 11 | 1,925 | 60.64% |
| MP240816C00030000 | 2024-04-24 11:52AM EDT | 30.00 | 0.15 | 0.10 | 0.45 | +0.01 | +7.14% | 1 | 348 | 78.71% |
| MP240816C00035000 | 2024-04-30 9:30AM EDT | 35.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 3 | 226 | 78.71% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MP240816P00007500 | 2024-04-04 12:44PM EDT | 7.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 97 | 140.43% |
| MP240816P00010000 | 2024-04-29 2:53PM EDT | 10.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 30 | 6,747 | 61.13% |
| MP240816P00012500 | 2024-05-01 12:53PM EDT | 12.50 | 0.60 | 0.50 | 0.60 | +0.10 | +20.00% | 3 | 1,166 | 57.62% |
| MP240816P00015000 | 2024-05-01 3:45PM EDT | 15.00 | 1.35 | 1.30 | 1.45 | 0.00 | - | 48 | 833 | 53.91% |
| MP240816P00017500 | 2024-05-01 2:04PM EDT | 17.50 | 2.80 | 2.70 | 2.85 | +0.10 | +3.70% | 191 | 779 | 52.15% |
| MP240816P00020000 | 2024-04-18 12:29PM EDT | 20.00 | 4.30 | 4.50 | 4.70 | 0.00 | - | 10 | 351 | 52.83% |
| MP240816P00022500 | 2024-04-26 1:03PM EDT | 22.50 | 6.80 | 6.70 | 6.90 | +0.06 | +0.89% | 25 | 1,286 | 53.61% |
| MP240816P00025000 | 2024-04-11 3:51PM EDT | 25.00 | 7.90 | 7.70 | 9.30 | 0.00 | - | 12 | 12 | 58.11% |
| MP240816P00030000 | 2023-11-22 12:54PM EDT | 30.00 | 14.01 | 10.50 | 10.70 | 0.00 | - | 1 | 79 | 0.00% |
| MP240816P00035000 | 2023-08-10 10:51AM EDT | 35.00 | 12.62 | 13.60 | 13.90 | 0.00 | - | 1 | 3 | 0.00% |
