Italia markets open in 3 hours 38 minutes
Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.783,27 -116,75 (-0,30%) EUR/USD
1,0878 +0,0018 (+0,16%) Bitcoin EUR
62.947,71 -531,62 (-0,84%) CMC Crypto 200
1.487,96 +3,77 (+0,25%)
CF Industries Holdings, Inc. (CF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240621C00035000 | 2024-02-13 2:00PM EDT | 35.00 | 42.07 | 47.10 | 51.00 | 0.00 | - | 1 | 0 | 401.07% |
| CF240621C00045000 | 2023-12-06 3:08PM EDT | 45.00 | 30.58 | 36.10 | 38.40 | 0.00 | - | 1 | 2 | 261.47% |
| CF240621C00047500 | 2023-08-07 1:48PM EDT | 47.50 | 34.90 | 35.00 | 35.80 | 0.00 | - | - | 7 | 257.15% |
| CF240621C00050000 | 2023-12-26 11:32AM EDT | 50.00 | 32.10 | 26.30 | 29.50 | 0.00 | - | 1 | 29 | 104.49% |
| CF240621C00055000 | 2024-05-06 1:37PM EDT | 55.00 | 19.72 | 22.30 | 24.60 | 0.00 | - | 25 | 1 | 106.10% |
| CF240621C00057500 | 2023-11-20 2:43PM EDT | 57.50 | 22.20 | 21.00 | 22.30 | 0.00 | - | 1 | 12 | 113.87% |
| CF240621C00060000 | 2023-12-12 10:38AM EDT | 60.00 | 16.30 | 18.70 | 19.00 | 0.00 | - | 1 | 56 | 95.31% |
| CF240621C00062500 | 2024-02-12 3:44PM EDT | 62.50 | 17.96 | 22.00 | 23.40 | 0.00 | - | 1 | 40 | 193.31% |
| CF240621C00065000 | 2024-04-12 3:07PM EDT | 65.00 | 14.51 | 7.10 | 9.30 | 0.00 | - | 3 | 35 | 0.00% |
| CF240621C00067500 | 2024-05-21 3:49PM EDT | 67.50 | 11.30 | 10.00 | 12.20 | 0.00 | - | 1 | 25 | 58.20% |
| CF240621C00070000 | 2024-05-20 1:06PM EDT | 70.00 | 8.80 | 6.10 | 9.70 | 0.00 | - | 5 | 95 | 66.21% |
| CF240621C00072500 | 2024-05-22 1:24PM EDT | 72.50 | 8.69 | 4.30 | 6.50 | 0.00 | - | 2 | 108 | 43.80% |
| CF240621C00073000 | 2024-05-21 12:07PM EDT | 73.00 | 5.60 | 5.00 | 6.40 | 0.00 | - | - | 1 | 47.36% |
| CF240621C00075000 | 2024-05-24 11:31AM EDT | 75.00 | 3.75 | 3.60 | 5.20 | -0.75 | -16.67% | 10 | 432 | 47.95% |
| CF240621C00077000 | 2024-05-24 3:46PM EDT | 77.00 | 2.30 | 2.40 | 2.55 | -1.65 | -41.77% | 107 | 17 | 28.35% |
| CF240621C00077500 | 2024-05-24 3:35PM EDT | 77.50 | 2.05 | 2.10 | 2.95 | -1.05 | -33.87% | 30 | 1,057 | 36.40% |
| CF240621C00078000 | 2024-05-23 11:15AM EDT | 78.00 | 2.40 | 1.90 | 2.05 | 0.00 | - | - | 29 | 28.17% |
| CF240621C00079000 | 2024-05-23 10:03AM EDT | 79.00 | 1.96 | 1.40 | 2.55 | 0.00 | - | - | 26 | 39.67% |
| CF240621C00080000 | 2024-05-24 3:59PM EDT | 80.00 | 1.10 | 0.80 | 1.30 | -0.42 | -27.63% | 29 | 755 | 28.42% |
| CF240621C00081000 | 2024-05-24 3:35PM EDT | 81.00 | 0.73 | 0.75 | 0.90 | -0.42 | -36.52% | 5 | 67 | 26.86% |
| CF240621C00082000 | 2024-05-22 12:09PM EDT | 82.00 | 1.45 | 0.55 | 0.85 | 0.00 | - | - | 25 | 29.71% |
| CF240621C00082500 | 2024-05-23 9:52AM EDT | 82.50 | 0.90 | 0.45 | 0.65 | 0.00 | - | 2 | 1,758 | 28.13% |
| CF240621C00083000 | 2024-05-23 11:37AM EDT | 83.00 | 0.68 | 0.40 | 0.80 | 0.00 | - | - | 125 | 32.28% |
| CF240621C00084000 | 2024-05-21 3:45PM EDT | 84.00 | 0.58 | 0.30 | 0.40 | 0.00 | - | - | 37 | 27.83% |
| CF240621C00085000 | 2024-05-24 10:35AM EDT | 85.00 | 0.27 | 0.20 | 0.30 | -0.13 | -32.50% | 3 | 778 | 28.13% |
| CF240621C00086000 | 2024-05-23 10:57AM EDT | 86.00 | 0.25 | 0.15 | 1.10 | 0.00 | - | - | 20 | 46.78% |
| CF240621C00087000 | 2024-05-22 12:12PM EDT | 87.00 | 0.39 | 0.10 | 0.20 | 0.00 | - | - | 6 | 29.93% |
| CF240621C00087500 | 2024-05-24 11:27AM EDT | 87.50 | 0.15 | 0.10 | 0.20 | -0.04 | -21.05% | 2 | 593 | 31.06% |
| CF240621C00088000 | 2024-05-22 2:04PM EDT | 88.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | - | 15 | 30.23% |
| CF240621C00090000 | 2024-05-23 12:55PM EDT | 90.00 | 0.12 | 0.05 | 0.45 | 0.00 | - | 2 | 646 | 44.29% |
| CF240621C00092500 | 2024-05-20 2:51PM EDT | 92.50 | 0.13 | 0.00 | 0.35 | 0.00 | - | 24 | 586 | 46.97% |
| CF240621C00095000 | 2024-05-21 2:48PM EDT | 95.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 508 | 52.15% |
| CF240621C00100000 | 2024-05-22 1:18PM EDT | 100.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 8 | 270 | 72.02% |
| CF240621C00105000 | 2024-05-23 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 81 | 54.30% |
| CF240621C00110000 | 2024-05-07 3:33PM EDT | 110.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 41 | 67.87% |
| CF240621C00115000 | 2024-05-20 10:34AM EDT | 115.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 29 | 98.93% |
| CF240621C00120000 | 2024-01-24 1:20PM EDT | 120.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 5 | 34 | 85.06% |
| CF240621C00125000 | 2024-05-03 3:13PM EDT | 125.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 30 | 36 | 87.50% |
| CF240621C00130000 | 2024-05-03 2:49PM EDT | 130.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 159 | 171 | 102.54% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240621P00032500 | 2024-03-27 2:41PM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 176 | 128.13% |
| CF240621P00035000 | 2023-12-05 11:15AM EDT | 35.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 8 | 184 | 139.84% |
| CF240621P00037500 | 2024-01-02 11:06AM EDT | 37.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 31 | 148.83% |
| CF240621P00040000 | 2024-02-14 11:32AM EDT | 40.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 15 | 186.43% |
| CF240621P00042500 | 2024-03-04 3:57PM EDT | 42.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 11 | 1,001 | 112.11% |
| CF240621P00045000 | 2024-04-01 3:40PM EDT | 45.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 17 | 141.21% |
| CF240621P00047500 | 2024-01-30 12:17PM EDT | 47.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 50 | 113.77% |
| CF240621P00050000 | 2024-01-29 2:31PM EDT | 50.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 2 | 50 | 89.65% |
| CF240621P00052500 | 2024-05-20 9:41AM EDT | 52.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 8 | 24 | 106.45% |
| CF240621P00055000 | 2024-05-14 3:50PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 477 | 496 | 54.69% |
| CF240621P00057500 | 2024-05-23 10:26AM EDT | 57.50 | 0.03 | 0.00 | 0.30 | 0.00 | - | 3 | 21 | 62.89% |
| CF240621P00060000 | 2024-05-23 9:30AM EDT | 60.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 70 | 53.32% |
| CF240621P00062500 | 2024-05-02 2:46PM EDT | 62.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | 5 | 94 | 55.18% |
| CF240621P00065000 | 2024-05-22 12:26PM EDT | 65.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 12 | 420 | 47.07% |
| CF240621P00067500 | 2024-05-22 1:02PM EDT | 67.50 | 0.07 | 0.05 | 0.35 | 0.00 | - | 2 | 495 | 40.63% |
| CF240621P00070000 | 2024-05-24 3:43PM EDT | 70.00 | 0.20 | 0.15 | 0.25 | +0.02 | +11.11% | 1 | 2,425 | 29.59% |
| CF240621P00072000 | 2024-05-24 1:42PM EDT | 72.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 2 | 0 | 26.91% |
| CF240621P00072500 | 2024-05-24 10:54AM EDT | 72.50 | 0.44 | 0.35 | 0.50 | +0.22 | +100.00% | 1 | 392 | 27.22% |
| CF240621P00073000 | 2024-05-23 11:31AM EDT | 73.00 | 0.46 | 0.45 | 0.55 | 0.00 | - | - | 12 | 26.34% |
| CF240621P00074000 | 2024-05-23 1:56PM EDT | 74.00 | 0.58 | 0.65 | 0.75 | 0.00 | - | - | 30 | 25.83% |
| CF240621P00075000 | 2024-05-24 2:22PM EDT | 75.00 | 1.05 | 0.90 | 1.00 | +0.16 | +17.98% | 3 | 4,174 | 25.27% |
| CF240621P00076000 | 2024-05-22 1:05PM EDT | 76.00 | 0.60 | 1.25 | 1.35 | 0.00 | - | - | 4 | 25.15% |
| CF240621P00077000 | 2024-05-23 2:59PM EDT | 77.00 | 1.55 | 1.60 | 1.75 | 0.00 | - | - | 3 | 24.73% |
| CF240621P00077500 | 2024-05-24 11:54AM EDT | 77.50 | 1.94 | 1.80 | 2.00 | +0.29 | +17.58% | 18 | 753 | 24.78% |
| CF240621P00078000 | 2024-05-23 10:49AM EDT | 78.00 | 2.00 | 2.00 | 2.25 | 0.00 | - | - | 51 | 24.59% |
| CF240621P00079000 | 2024-05-22 10:56AM EDT | 79.00 | 1.85 | 2.55 | 2.85 | 0.00 | - | - | 4 | 24.71% |
| CF240621P00080000 | 2024-05-24 2:58PM EDT | 80.00 | 3.50 | 3.20 | 3.50 | +0.55 | +18.64% | 1 | 619 | 24.51% |
| CF240621P00081000 | 2024-05-23 12:11PM EDT | 81.00 | 3.50 | 2.90 | 4.30 | 0.00 | - | - | 36 | 25.54% |
| CF240621P00082500 | 2024-05-22 12:19PM EDT | 82.50 | 3.58 | 4.30 | 6.90 | 0.00 | - | 4 | 1,215 | 46.85% |
| CF240621P00085000 | 2024-05-15 3:05PM EDT | 85.00 | 10.60 | 5.80 | 9.00 | 0.00 | - | 2,000 | 791 | 50.10% |
| CF240621P00087500 | 2024-05-15 3:04PM EDT | 87.50 | 13.10 | 9.70 | 11.80 | 0.00 | - | 860 | 253 | 62.79% |
| CF240621P00090000 | 2024-05-15 3:11PM EDT | 90.00 | 15.60 | 12.20 | 12.80 | 0.00 | - | 220 | 66 | 40.28% |
| CF240621P00092500 | 2024-02-26 11:31AM EDT | 92.50 | 12.40 | 11.00 | 11.50 | 0.00 | - | 49 | 44 | 0.00% |
| CF240621P00095000 | 2024-05-15 3:01PM EDT | 95.00 | 20.70 | 17.20 | 17.80 | 0.00 | - | 43 | 0 | 50.78% |
| CF240621P00100000 | 2023-08-17 1:34PM EDT | 100.00 | 23.70 | 19.80 | 20.30 | 0.00 | - | 3 | 8 | 0.00% |
| CF240621P00105000 | 2024-01-04 12:27PM EDT | 105.00 | 24.10 | 26.70 | 30.80 | 0.00 | - | 4 | 4 | 96.39% |
© 2024 Yahoo. Tutti i diritti riservati.