Deutsche Märkte öffnen in 3 Stunden 21 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.651,32 -2.357,35 (-4,21%) CMC Crypto 200
1.261,61 -77,46 (-5,79%) 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. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MP260116C00002500 | 2024-03-20 2:28PM EDT | 2.50 | 11.10 | 12.20 | 16.80 | 0.00 | - | 2 | 8 | 168.16% |
| MP260116C00005000 | 2024-03-27 11:42AM EDT | 5.00 | 10.20 | 11.60 | 12.10 | 0.00 | - | 1 | 27 | 95.21% |
| MP260116C00007500 | 2024-04-12 9:43AM EDT | 7.50 | 11.32 | 7.50 | 10.20 | 0.00 | - | 10 | 57 | 50.39% |
| MP260116C00010000 | 2024-05-01 10:57AM EDT | 10.00 | 8.20 | 8.10 | 8.60 | +0.10 | +1.23% | 1 | 99 | 75.68% |
| MP260116C00012500 | 2024-04-29 9:45AM EDT | 12.50 | 7.10 | 6.80 | 7.20 | -0.10 | -1.39% | 1 | 295 | 71.88% |
| MP260116C00015000 | 2024-04-29 2:40PM EDT | 15.00 | 6.20 | 5.60 | 6.00 | 0.00 | - | 10 | 1,204 | 68.31% |
| MP260116C00017500 | 2024-05-01 2:56PM EDT | 17.50 | 4.90 | 4.60 | 4.90 | +0.12 | +2.51% | 20 | 596 | 65.11% |
| MP260116C00020000 | 2024-04-30 10:33AM EDT | 20.00 | 4.00 | 3.80 | 4.10 | 0.00 | - | 1 | 1,035 | 63.55% |
| MP260116C00022500 | 2024-04-17 2:42PM EDT | 22.50 | 4.10 | 3.20 | 3.50 | 0.00 | - | 1 | 467 | 63.04% |
| MP260116C00025000 | 2024-05-01 11:02AM EDT | 25.00 | 2.50 | 2.70 | 3.20 | -0.45 | -15.25% | 1 | 588 | 63.79% |
| MP260116C00030000 | 2024-04-30 3:49PM EDT | 30.00 | 2.13 | 1.80 | 2.20 | 0.00 | - | 8 | 644 | 60.74% |
| MP260116C00035000 | 2024-05-01 1:17PM EDT | 35.00 | 1.55 | 1.45 | 1.70 | -0.10 | -6.06% | 1 | 1,877 | 61.67% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MP260116P00002500 | 2024-01-10 1:30PM EDT | 2.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 76.95% |
| MP260116P00005000 | 2024-05-01 2:52PM EDT | 5.00 | 0.45 | 0.20 | 0.55 | -0.04 | -8.16% | 250 | 26,268 | 70.12% |
| MP260116P00007500 | 2024-04-15 3:46PM EDT | 7.50 | 0.95 | 0.85 | 1.05 | 0.00 | - | 10 | 8,054 | 66.16% |
| MP260116P00010000 | 2024-04-25 11:45AM EDT | 10.00 | 1.60 | 1.40 | 1.75 | 0.00 | - | 2 | 587 | 59.03% |
| MP260116P00012500 | 2024-04-18 10:22AM EDT | 12.50 | 2.65 | 2.00 | 2.75 | 0.00 | - | 4 | 1,555 | 53.13% |
| MP260116P00015000 | 2024-04-25 3:23PM EDT | 15.00 | 3.70 | 3.50 | 3.70 | 0.00 | - | 3 | 1,073 | 51.03% |
| MP260116P00017500 | 2024-04-22 11:44AM EDT | 17.50 | 5.10 | 4.90 | 5.20 | 0.00 | - | 8 | 357 | 50.98% |
| MP260116P00020000 | 2024-04-23 9:49AM EDT | 20.00 | 6.70 | 6.50 | 6.70 | 0.00 | - | 1 | 170 | 47.41% |
| MP260116P00022500 | 2024-03-19 1:05PM EDT | 22.50 | 10.07 | 8.20 | 10.50 | 0.00 | - | 3 | 113 | 55.96% |
| MP260116P00025000 | 2024-01-31 10:30AM EDT | 25.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
| MP260116P00030000 | 2024-03-18 9:39AM EDT | 30.00 | 16.70 | 14.00 | 15.20 | 0.00 | - | 1 | 122 | 48.41% |
