Deutsche Märkte öffnen in 5 Stunden 8 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.608,33 +894,64 (+1,52%) CMC Crypto 200
1.334,25 +57,27 (+4,48%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
MP Materials Corp. (MP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MP240517C00002500 | 2024-01-19 10:30AM EDT | 2.50 | 13.38 | 12.80 | 15.90 | 0.00 | - | 1 | 1 | 1,418.75% |
| MP240517C00007500 | 2024-05-03 9:44AM EDT | 7.50 | 9.20 | 6.40 | 8.10 | +0.70 | +8.24% | 10 | 14 | 280.47% |
| MP240517C00010000 | 2024-04-16 3:31PM EDT | 10.00 | 6.50 | 3.50 | 5.60 | 0.00 | - | 2 | 38 | 184.38% |
| MP240517C00012500 | 2024-05-03 1:26PM EDT | 12.50 | 3.14 | 1.95 | 3.10 | -0.36 | -10.29% | 43 | 259 | 106.64% |
| MP240517C00015000 | 2024-05-03 3:59PM EDT | 15.00 | 0.90 | 0.70 | 1.00 | -0.55 | -37.93% | 137 | 3,655 | 56.64% |
| MP240517C00017500 | 2024-05-03 3:35PM EDT | 17.50 | 0.13 | 0.10 | 0.15 | -0.22 | -62.86% | 1,025 | 4,252 | 62.89% |
| MP240517C00020000 | 2024-05-03 2:39PM EDT | 20.00 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 115 | 4,433 | 75.00% |
| MP240517C00022500 | 2024-05-03 9:36AM EDT | 22.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 2,231 | 101.56% |
| MP240517C00025000 | 2024-04-29 9:30AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 962 | 125.00% |
| MP240517C00030000 | 2024-04-16 10:20AM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 311 | 190.63% |
| MP240517C00035000 | 2024-04-19 2:56PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 255 | 192.19% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MP240517P00007500 | 2024-04-05 9:55AM EDT | 7.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 190.63% |
| MP240517P00010000 | 2024-05-02 3:57PM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 266 | 121.09% |
| MP240517P00012500 | 2024-05-03 2:04PM EDT | 12.50 | 0.02 | 0.00 | 0.05 | -0.06 | -75.00% | 10 | 765 | 64.84% |
| MP240517P00015000 | 2024-05-03 3:51PM EDT | 15.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 189 | 7,401 | 52.93% |
| MP240517P00017500 | 2024-05-03 3:57PM EDT | 17.50 | 2.10 | 2.05 | 2.55 | +0.25 | +13.51% | 72 | 2,408 | 75.00% |
| MP240517P00020000 | 2024-05-03 12:33PM EDT | 20.00 | 3.82 | 4.40 | 6.10 | -0.38 | -9.05% | 1 | 655 | 177.34% |
| MP240517P00022500 | 2024-05-02 11:06AM EDT | 22.50 | 6.59 | 6.90 | 9.10 | 0.00 | - | 1 | 4 | 246.88% |
| MP240517P00025000 | 2024-04-26 11:24AM EDT | 25.00 | 9.06 | 9.40 | 11.30 | 0.00 | - | 1 | 1 | 264.84% |
| MP240517P00030000 | 2023-10-16 1:16PM EDT | 30.00 | 11.70 | 13.50 | 13.70 | 0.00 | - | 1 | 3 | 0.00% |
| MP240517P00035000 | 2023-07-26 10:55AM EDT | 35.00 | 11.70 | 15.60 | 15.90 | 0.00 | - | - | 1 | 0.00% |
