Deutsche Märkte schließen in 5 Stunden 25 Minuten
DAX
17.922,36 -9,81 (-0,05%) Euro Stoxx 50
4.895,67 -25,55 (-0,52%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.311,50 +0,50 (+0,02%) EUR/USD
1,0704 -0,0014 (-0,13%) Bitcoin EUR
53.885,16 +640,34 (+1,20%)
MP Materials Corp. (MP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MP250117C00002500 | 2023-10-20 11:02AM EDT | 2.50 | 15.00 | 13.60 | 14.00 | 0.00 | - | 1 | 2 | 174.61% |
| MP250117C00005000 | 2024-04-18 9:37AM EDT | 5.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MP250117C00007500 | 2024-04-23 3:57PM EDT | 7.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MP250117C00010000 | 2024-04-30 9:42AM EDT | 10.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MP250117C00012500 | 2024-05-01 3:54PM EDT | 12.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MP250117C00015000 | 2024-04-30 9:34AM EDT | 15.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MP250117C00017500 | 2024-05-01 9:30AM EDT | 17.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MP250117C00020000 | 2024-05-01 2:40PM EDT | 20.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| MP250117C00022500 | 2024-04-23 1:07PM EDT | 22.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MP250117C00025000 | 2024-05-01 10:16AM EDT | 25.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MP250117C00030000 | 2024-05-01 3:56PM EDT | 30.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MP250117C00035000 | 2024-05-01 1:29PM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MP250117C00040000 | 2024-04-30 10:07AM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MP250117C00045000 | 2024-05-01 2:54PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MP250117C00050000 | 2024-04-29 11:19AM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MP250117P00005000 | 2024-03-13 3:58PM EDT | 5.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 25 | 75 | 83.20% |
| MP250117P00007500 | 2024-04-17 12:29PM EDT | 7.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 25.00% |
| MP250117P00010000 | 2024-05-01 2:27PM EDT | 10.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MP250117P00012500 | 2024-04-29 2:12PM EDT | 12.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MP250117P00015000 | 2024-04-25 1:50PM EDT | 15.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MP250117P00017500 | 2024-04-19 11:57AM EDT | 17.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MP250117P00020000 | 2024-04-29 10:36AM EDT | 20.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MP250117P00022500 | 2024-04-26 3:09PM EDT | 22.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| MP250117P00025000 | 2024-04-26 3:12PM EDT | 25.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MP250117P00030000 | 2024-03-14 9:30AM EDT | 30.00 | 16.00 | 13.30 | 13.60 | 0.00 | - | 2 | 6 | 0.00% |
| MP250117P00035000 | 2023-11-21 3:33PM EDT | 35.00 | 19.40 | 15.10 | 17.00 | 0.00 | - | 300 | 0 | 0.00% |
| MP250117P00040000 | 2023-10-12 9:44AM EDT | 40.00 | 22.90 | 24.50 | 25.70 | 0.00 | - | 1 | 0 | 90.28% |
| MP250117P00045000 | 2024-04-23 9:31AM EDT | 45.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MP250117P00050000 | 2023-09-27 11:46AM EDT | 50.00 | 31.20 | 31.90 | 35.70 | 0.00 | - | 1 | 0 | 117.92% |
