Italia markets open in 6 hours 23 minutes
Dow Jones
39.065,26 -605,78 (-1,53%) Nasdaq
16.736,03 -65,51 (-0,39%) Nikkei 225
38.379,73 -723,49 (-1,85%) EUR/USD
1,0812 -0,0006 (-0,05%) Bitcoin EUR
62.717,16 -1.545,75 (-2,41%) CMC Crypto 200
1.465,07 -37,59 (-2,50%)
CF Industries Holdings, Inc. (CF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240524C00070000 | 2024-05-14 2:53PM EDT | 70.00 | 4.70 | 7.40 | 9.60 | 0.00 | - | 1 | 2 | 156.25% |
| CF240524C00071000 | 2024-05-14 10:50AM EDT | 71.00 | 3.51 | 6.30 | 8.80 | 0.00 | - | 15 | 12 | 148.44% |
| CF240524C00072000 | 2024-05-14 10:45AM EDT | 72.00 | 2.78 | 5.40 | 7.30 | 0.00 | - | 9 | 12 | 99.22% |
| CF240524C00073000 | 2024-05-16 10:52AM EDT | 73.00 | 3.50 | 4.10 | 7.30 | 0.00 | - | 4 | 15 | 133.20% |
| CF240524C00074000 | 2024-05-17 11:09AM EDT | 74.00 | 2.60 | 2.75 | 4.60 | 0.00 | - | 1 | 146 | 105.47% |
| CF240524C00075000 | 2024-05-23 10:30AM EDT | 75.00 | 3.30 | 2.25 | 4.70 | -0.61 | -15.60% | 11 | 154 | 75.20% |
| CF240524C00076000 | 2024-05-23 2:04PM EDT | 76.00 | 2.28 | 2.20 | 3.70 | -1.94 | -45.97% | 6 | 69 | 97.36% |
| CF240524C00077000 | 2024-05-22 3:39PM EDT | 77.00 | 1.25 | 0.85 | 2.20 | -1.37 | -52.29% | 28 | 130 | 91.60% |
| CF240524C00078000 | 2024-05-23 3:55PM EDT | 78.00 | 0.86 | 0.60 | 0.75 | -1.29 | -60.00% | 76 | 973 | 37.50% |
| CF240524C00079000 | 2024-05-23 2:54PM EDT | 79.00 | 0.30 | 0.25 | 0.35 | -0.95 | -76.00% | 4 | 206 | 39.84% |
| CF240524C00080000 | 2024-05-22 3:03PM EDT | 80.00 | 0.60 | 0.05 | 0.15 | 0.00 | - | 471 | 5,581 | 42.58% |
| CF240524C00081000 | 2024-05-23 10:10AM EDT | 81.00 | 0.08 | 0.00 | 0.15 | -0.27 | -77.14% | 94 | 137 | 57.42% |
| CF240524C00082000 | 2024-05-23 9:48AM EDT | 82.00 | 0.07 | 0.00 | 0.30 | -0.13 | -65.00% | 1 | 45 | 71.09% |
| CF240524C00083000 | 2024-05-23 9:53AM EDT | 83.00 | 0.05 | 0.00 | 0.20 | -0.02 | -28.57% | 137 | 27 | 76.17% |
| CF240524C00084000 | 2024-05-21 9:56AM EDT | 84.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 153.32% |
| CF240524C00085000 | 2024-05-21 12:51PM EDT | 85.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 138.48% |
| CF240524C00086000 | 2024-05-20 10:09AM EDT | 86.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 12 | 19 | 183.20% |
| CF240524C00087000 | 2024-05-20 9:30AM EDT | 87.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 10 | 197.27% |
| CF240524C00088000 | 2024-05-22 1:07PM EDT | 88.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 2 | 19 | 189.06% |
| CF240524C00089000 | 2024-05-21 2:34PM EDT | 89.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 155 | 159 | 112.50% |
| CF240524C00090000 | 2024-05-22 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 158 | 170 | 150.39% |
| CF240524C00091000 | 2024-05-20 3:41PM EDT | 91.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 19 | 29 | 212.11% |
| CF240524C00092000 | 2024-05-21 12:47PM EDT | 92.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 49 | 169.14% |
| CF240524C00094000 | 2024-05-21 9:34AM EDT | 94.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 130 | 164 | 178.13% |
| CF240524C00100000 | 2024-05-03 3:12PM EDT | 100.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 7 | 7 | 349.61% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240524P00060000 | 2024-05-14 9:52AM EDT | 60.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | - | 5 | 454.30% |
| CF240524P00061000 | 2024-05-16 10:04AM EDT | 61.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 204.69% |
| CF240524P00062000 | 2024-05-16 9:37AM EDT | 62.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 50 | 192.19% |
| CF240524P00063000 | 2024-05-16 10:30AM EDT | 63.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 32 | 181.25% |
| CF240524P00066000 | 2024-05-02 3:23PM EDT | 66.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | - | 1 | 146.88% |
| CF240524P00067000 | 2024-05-02 3:23PM EDT | 67.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | - | 1 | 149.22% |
| CF240524P00068000 | 2024-05-15 12:53PM EDT | 68.00 | 0.07 | 0.00 | 2.50 | 0.00 | - | 1 | 4 | 308.79% |
| CF240524P00069000 | 2024-05-13 3:50PM EDT | 69.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 50 | 54 | 125.00% |
| CF240524P00070000 | 2024-05-17 10:14AM EDT | 70.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 34 | 251.56% |
| CF240524P00071000 | 2024-05-20 9:58AM EDT | 71.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 78 | 4,679 | 231.25% |
| CF240524P00072000 | 2024-05-21 12:11PM EDT | 72.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 195 | 106.64% |
| CF240524P00073000 | 2024-05-23 1:12PM EDT | 73.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 1 | 70 | 67.97% |
| CF240524P00074000 | 2024-05-20 10:36AM EDT | 74.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 10 | 48 | 168.95% |
| CF240524P00075000 | 2024-05-22 3:52PM EDT | 75.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 17 | 203 | 147.27% |
| CF240524P00076000 | 2024-05-22 1:21PM EDT | 76.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 6 | 34 | 45.90% |
| CF240524P00077000 | 2024-05-23 3:42PM EDT | 77.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 153 | 39.65% |
| CF240524P00078000 | 2024-05-23 3:05PM EDT | 78.00 | 0.51 | 0.35 | 0.50 | +0.31 | +155.00% | 17 | 122 | 38.09% |
| CF240524P00079000 | 2024-05-22 2:34PM EDT | 79.00 | 0.50 | 0.90 | 1.05 | 0.00 | - | 51 | 158 | 37.11% |
| CF240524P00080000 | 2024-05-23 10:06AM EDT | 80.00 | 2.00 | 1.05 | 2.55 | +0.95 | +90.48% | 8 | 133 | 92.29% |
| CF240524P00081000 | 2024-05-23 9:38AM EDT | 81.00 | 2.16 | 1.45 | 4.00 | +0.91 | +72.80% | 4 | 8 | 143.36% |
| CF240524P00082000 | 2024-05-16 10:03AM EDT | 82.00 | 3.70 | 3.40 | 5.60 | -3.20 | -46.38% | 1 | 13 | 127.15% |
| CF240524P00084000 | 2024-05-17 12:10PM EDT | 84.00 | 7.70 | 4.40 | 7.40 | 0.00 | - | 11 | 12 | 98.05% |
| CF240524P00085000 | 2024-04-10 2:15PM EDT | 85.00 | 6.23 | 11.30 | 13.30 | 0.00 | - | - | 1 | 500.88% |
| CF240524P00086000 | 2024-05-08 2:23PM EDT | 86.00 | 12.50 | 6.20 | 8.30 | 0.00 | - | - | 3 | 171.88% |
© 2024 Yahoo. Tutti i diritti riservati.