Italia markets closed
Dow Jones
39.821,64 +14,87 (+0,04%) Nasdaq
16.801,54 +6,67 (+0,04%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0855 -0,0006 (-0,05%) Bitcoin EUR
64.270,59 +1.405,64 (+2,24%) CMC Crypto 200
1.515,22 +26,68 (+1,79%)
Nutrien Ltd. (NTR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:41PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240621C00030000 | 2024-05-10 12:16PM EDT | 30.00 | 28.72 | 28.00 | 30.90 | 0.00 | - | 3 | 9 | 130.08% |
| NTR240621C00035000 | 2024-03-14 11:42AM EDT | 35.00 | 18.98 | 17.60 | 19.30 | 0.00 | - | 3 | 10 | 0.00% |
| NTR240621C00040000 | 2024-04-24 2:11PM EDT | 40.00 | 12.70 | 19.20 | 19.50 | 0.00 | - | 3 | 18 | 73.44% |
| NTR240621C00042500 | 2024-04-30 11:24AM EDT | 42.50 | 11.20 | 16.80 | 17.00 | 0.00 | - | 6 | 634 | 67.38% |
| NTR240621C00045000 | 2024-05-02 10:24AM EDT | 45.00 | 7.90 | 14.30 | 14.50 | 0.00 | - | 3 | 669 | 57.62% |
| NTR240621C00047500 | 2024-05-17 3:19PM EDT | 47.50 | 10.33 | 11.80 | 12.50 | 0.00 | - | 3 | 630 | 58.69% |
| NTR240621C00050000 | 2024-05-21 9:55AM EDT | 50.00 | 9.80 | 9.30 | 9.60 | -0.60 | -5.77% | 4 | 797 | 46.58% |
| NTR240621C00052500 | 2024-05-21 12:01PM EDT | 52.50 | 7.01 | 6.90 | 7.10 | -1.36 | -16.25% | 1 | 2,485 | 36.38% |
| NTR240621C00055000 | 2024-05-21 12:58PM EDT | 55.00 | 4.78 | 4.60 | 4.80 | -1.22 | -20.33% | 2 | 1,111 | 30.42% |
| NTR240621C00057500 | 2024-05-21 1:11PM EDT | 57.50 | 2.70 | 2.65 | 2.85 | -0.90 | -25.00% | 8 | 2,247 | 27.27% |
| NTR240621C00060000 | 2024-05-21 12:03PM EDT | 60.00 | 1.38 | 1.25 | 1.35 | -0.42 | -23.33% | 92 | 5,163 | 24.44% |
| NTR240621C00062500 | 2024-05-21 1:08PM EDT | 62.50 | 0.60 | 0.55 | 0.60 | -0.30 | -33.33% | 281 | 3,531 | 24.85% |
| NTR240621C00065000 | 2024-05-21 10:24AM EDT | 65.00 | 0.30 | 0.20 | 0.25 | -0.07 | -18.92% | 1 | 1,068 | 25.68% |
| NTR240621C00067500 | 2024-05-20 3:16PM EDT | 67.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 915 | 29.00% |
| NTR240621C00070000 | 2024-05-20 9:30AM EDT | 70.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 3 | 508 | 35.06% |
| NTR240621C00075000 | 2024-05-14 3:59PM EDT | 75.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 24 | 1,431 | 42.68% |
| NTR240621C00080000 | 2024-03-11 1:15PM EDT | 80.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 524 | 58.59% |
| NTR240621C00085000 | 2024-05-21 1:21PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 306 | 50.00% |
| NTR240621C00090000 | 2024-03-28 3:12PM EDT | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 144 | 67.97% |
| NTR240621C00095000 | 2023-11-15 4:15PM EDT | 95.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 18 | 72.27% |
| NTR240621C00100000 | 2024-05-08 11:12AM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 78.52% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240621P00025000 | 2024-05-07 12:36PM EDT | 25.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 6 | 197.27% |
| NTR240621P00030000 | 2024-05-09 9:37AM EDT | 30.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 48 | 160.64% |
| NTR240621P00035000 | 2024-04-10 12:21PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 73.44% |
| NTR240621P00040000 | 2024-05-13 1:10PM EDT | 40.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 1,159 | 94.73% |
| NTR240621P00042500 | 2024-05-09 9:37AM EDT | 42.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 1,101 | 53.13% |
| NTR240621P00045000 | 2024-05-17 2:04PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 2,311 | 50.39% |
| NTR240621P00047500 | 2024-05-21 12:00PM EDT | 47.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 3 | 7,319 | 41.90% |
| NTR240621P00050000 | 2024-05-17 3:24PM EDT | 50.00 | 0.14 | 0.05 | 0.35 | 0.00 | - | 59 | 10,746 | 44.92% |
| NTR240621P00052500 | 2024-05-21 11:35AM EDT | 52.50 | 0.13 | 0.10 | 0.15 | -0.02 | -13.33% | 1 | 962 | 27.93% |
| NTR240621P00055000 | 2024-05-21 11:19AM EDT | 55.00 | 0.27 | 0.25 | 0.35 | +0.02 | +8.00% | 36 | 2,825 | 24.85% |
| NTR240621P00057500 | 2024-05-21 12:32PM EDT | 57.50 | 0.75 | 0.75 | 0.85 | +0.11 | +17.19% | 21 | 574 | 22.56% |
| NTR240621P00060000 | 2024-05-21 1:11PM EDT | 60.00 | 1.90 | 1.85 | 1.95 | +0.50 | +35.71% | 70 | 680 | 21.56% |
| NTR240621P00062500 | 2024-05-20 10:01AM EDT | 62.50 | 3.72 | 3.60 | 3.80 | 0.00 | - | 1 | 172 | 23.00% |
| NTR240621P00065000 | 2024-05-10 3:37PM EDT | 65.00 | 6.50 | 5.80 | 6.00 | 0.00 | - | 3 | 119 | 24.22% |
| NTR240621P00067500 | 2024-05-15 3:24PM EDT | 67.50 | 10.20 | 8.20 | 8.50 | 0.00 | - | 9 | 37 | 31.06% |
| NTR240621P00070000 | 2024-04-17 2:55PM EDT | 70.00 | 18.40 | 10.40 | 14.00 | 0.00 | - | 290 | 0 | 66.75% |
| NTR240621P00075000 | 2024-03-06 3:57PM EDT | 75.00 | 22.90 | 18.10 | 20.10 | 0.00 | - | 1 | 0 | 115.92% |
| NTR240621P00080000 | 2023-09-19 12:50PM EDT | 80.00 | 18.50 | 19.50 | 19.80 | 0.00 | - | 3 | 101 | 0.00% |
| NTR240621P00085000 | 2024-01-24 3:39PM EDT | 85.00 | 33.90 | 29.70 | 33.60 | 0.00 | - | 4 | 75 | 185.60% |
| NTR240621P00090000 | 2023-08-11 11:02AM EDT | 90.00 | 23.50 | 27.10 | 27.90 | 0.00 | - | - | 8 | 0.00% |
| NTR240621P00095000 | 2023-08-10 1:39PM EDT | 95.00 | 28.00 | 32.10 | 33.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.